Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.92 | 18.33 | 17.62 | 18.06 | 6,194,056 | +0.04(+0.23%) |
Jan 29, 2015 | 17.38 | 18.11 | 17.29 | 18.02 | 7,183,568 | +0.54(+3.09%) |
Jan 28, 2015 | 18.17 | 18.17 | 17.43 | 17.48 | 5,294,235 | -0.61(-3.36%) |
Jan 27, 2015 | 17.99 | 18.22 | 17.85 | 18.09 | 5,299,485 | -0.03(-0.17%) |
Jan 26, 2015 | 18.37 | 18.44 | 17.96 | 18.12 | 6,072,432 | -0.18(-0.96%) |
Jan 23, 2015 | 18.28 | 18.64 | 18.12 | 18.30 | 6,321,727 | +0.02(+0.11%) |
Jan 22, 2015 | 18.65 | 18.78 | 18.18 | 18.28 | 7,227,179 | -0.25(-1.34%) |
Jan 21, 2015 | 17.81 | 18.60 | 17.71 | 18.53 | 6,027,182 | +0.76(+4.29%) |
Jan 20, 2015 | 17.83 | 17.93 | 17.46 | 17.76 | 5,631,402 | -0.08(-0.44%) |
Jan 16, 2015 | 17.04 | 17.85 | 17.03 | 17.84 | 5,833,869 | +0.77(+4.53%) |
Jan 15, 2015 | 16.84 | 17.42 | 16.75 | 17.07 | 5,962,178 | +0.23(+1.36%) |
Jan 14, 2015 | 16.35 | 16.85 | 16.10 | 16.84 | 8,969,425 | +0.31(+1.88%) |
Jan 13, 2015 | 16.88 | 17.03 | 16.52 | 16.53 | 7,639,258 | -0.44(-2.57%) |
Jan 12, 2015 | 17.64 | 17.76 | 16.88 | 16.96 | 6,465,242 | -0.85(-4.75%) |
Jan 09, 2015 | 17.87 | 17.99 | 17.47 | 17.81 | 4,287,562 | -0.06(-0.35%) |
Jan 08, 2015 | 17.80 | 18.00 | 17.67 | 17.87 | 6,406,436 | +0.22(+1.23%) |
Jan 07, 2015 | 17.43 | 17.68 | 17.14 | 17.66 | 6,911,214 | +0.22(+1.28%) |
Jan 06, 2015 | 17.87 | 18.04 | 16.80 | 17.43 | 10,855,336 | -0.42(-2.35%) |
Jan 05, 2015 | 18.92 | 18.93 | 17.79 | 17.85 | 9,686,320 | -1.26(-6.60%) |
Jan 02, 2015 | 18.75 | 19.19 | 18.68 | 19.11 | 5,005,602 | +0.37(+1.97%) |
Dec 31, 2014 | 18.92 | 18.74 | 18.74 | 18.74 | 5,421,598 | -0.26(-1.37%) |
Dec 30, 2014 | 18.78 | 19.16 | 18.66 | 19.00 | 5,226,649 | +0.15(+0.77%) |
Dec 29, 2014 | 18.45 | 18.89 | 18.40 | 18.86 | 3,543,057 | +0.41(+2.22%) |
Dec 26, 2014 | 18.43 | 18.67 | 18.24 | 18.45 | 2,818,560 | +0.05(+0.28%) |
Dec 24, 2014 | 18.47 | 18.40 | 18.40 | 18.40 | 1,570,251 | +0.13(+0.71%) |
Dec 23, 2014 | 18.38 | 18.48 | 17.89 | 18.27 | 5,906,904 | +0.30(+1.68%) |
Dec 22, 2014 | 17.64 | 18.11 | 17.36 | 17.97 | 8,488,177 | +0.25(+1.44%) |
Dec 19, 2014 | 17.92 | 17.93 | 17.58 | 17.71 | 19,505,560 | -0.22(-1.22%) |
Dec 18, 2014 | 18.68 | 18.71 | 17.67 | 17.93 | 14,101,290 | -0.19(-1.03%) |
Dec 17, 2014 | 17.50 | 18.28 | 17.35 | 18.12 | 10,947,682 | +0.71(+4.08%) |
Dec 16, 2014 | 16.44 | 17.83 | 15.94 | 17.41 | 11,418,455 | +0.61(+3.65%) |
Dec 15, 2014 | 17.14 | 17.39 | 16.46 | 16.79 | 8,914,378 | -0.43(-2.47%) |
Dec 12, 2014 | 17.39 | 17.62 | 17.06 | 17.22 | 8,306,697 | -0.39(-2.21%) |
Dec 11, 2014 | 17.90 | 18.29 | 17.56 | 17.61 | 6,858,655 | -0.30(-1.65%) |
Dec 10, 2014 | 18.37 | 18.37 | 17.68 | 17.90 | 8,978,036 | -0.57(-3.09%) |
Dec 09, 2014 | 18.17 | 18.55 | 17.92 | 18.48 | 9,409,635 | +0.13(+0.71%) |
Dec 08, 2014 | 19.13 | 19.20 | 18.18 | 18.35 | 8,331,878 | -1.00(-5.15%) |
Dec 05, 2014 | 19.77 | 19.81 | 19.28 | 19.34 | 5,692,150 | -0.45(-2.28%) |
Dec 04, 2014 | 19.82 | 20.11 | 19.64 | 19.79 | 4,178,490 | -0.02(-0.08%) |
Dec 03, 2014 | 19.26 | 19.91 | 19.26 | 19.81 | 6,401,399 | +0.55(+2.86%) |
Dec 02, 2014 | 18.69 | 19.46 | 18.69 | 19.26 | 8,337,830 | +0.42(+2.20%) |
Dec 01, 2014 | 18.79 | 19.10 | 18.19 | 18.84 | 14,044,288 | -0.53(-2.76%) |
Nov 28, 2014 | 19.84 | 20.01 | 19.34 | 19.38 | 4,314,980 | -1.04(-5.08%) |
Nov 26, 2014 | 20.17 | 20.42 | 20.42 | 20.42 | 6,037,251 | +0.24(+1.21%) |
Nov 25, 2014 | 20.40 | 20.50 | 20.12 | 20.17 | 4,533,187 | -0.17(-0.82%) |
Nov 24, 2014 | 20.50 | 20.58 | 20.16 | 20.34 | 4,349,094 | -0.18(-0.89%) |
Nov 21, 2014 | 20.49 | 20.82 | 20.44 | 20.52 | 21,217,474 | +0.23(+1.13%) |
Nov 20, 2014 | 19.92 | 20.35 | 19.89 | 20.29 | 6,089,890 | +0.28(+1.37%) |
Nov 19, 2014 | 19.47 | 20.05 | 19.47 | 20.02 | 6,053,643 | +0.50(+2.58%) |
Nov 18, 2014 | 19.41 | 19.68 | 19.24 | 19.51 | 5,617,111 | +0.10(+0.53%) |
Nov 17, 2014 | 19.20 | 19.49 | 19.20 | 19.41 | 3,813,210 | +0.09(+0.46%) |
Nov 14, 2014 | 19.48 | 19.58 | 19.24 | 19.32 | 4,049,282 | -0.02(-0.11%) |
Nov 13, 2014 | 19.62 | 19.85 | 19.24 | 19.34 | 5,149,651 | -0.28(-1.40%) |
Nov 12, 2014 | 19.43 | 19.65 | 19.33 | 19.62 | 4,684,061 | +0.04(+0.19%) |
Nov 11, 2014 | 19.60 | 19.64 | 19.24 | 19.58 | 3,943,750 | +0.00(+0.00%) |
Nov 10, 2014 | 19.60 | 19.77 | 19.39 | 19.58 | 4,721,964 | +0.06(+0.29%) |
Nov 07, 2014 | 19.26 | 19.55 | 19.14 | 19.52 | 5,110,178 | +0.54(+2.87%) |
Nov 06, 2014 | 19.00 | 19.18 | 18.82 | 18.98 | 3,828,782 | -0.07(-0.38%) |
Nov 05, 2014 | 18.91 | 19.17 | 18.81 | 19.05 | 4,476,782 | +0.14(+0.74%) |
Nov 04, 2014 | 19.02 | 19.34 | 18.90 | 18.91 | 5,437,668 | -0.34(-1.75%) |