Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.45 | 17.03 | 16.45 | 16.77 | 3,572,897 | +0.10(+0.60%) |
Jan 29, 2015 | 16.92 | 17.11 | 16.31 | 16.67 | 7,393,694 | +0.01(+0.05%) |
Jan 28, 2015 | 17.07 | 17.19 | 16.60 | 16.66 | 3,841,411 | -0.38(-2.24%) |
Jan 27, 2015 | 16.71 | 17.27 | 16.37 | 17.04 | 6,816,503 | -0.05(-0.27%) |
Jan 26, 2015 | 16.53 | 17.10 | 16.48 | 17.09 | 4,309,552 | +0.54(+3.28%) |
Jan 23, 2015 | 17.57 | 17.58 | 16.46 | 16.55 | 7,452,648 | -1.11(-6.27%) |
Jan 22, 2015 | 16.86 | 17.65 | 16.80 | 17.65 | 6,461,420 | +0.88(+5.23%) |
Jan 21, 2015 | 16.60 | 16.95 | 16.46 | 16.77 | 5,662,853 | +0.13(+0.78%) |
Jan 20, 2015 | 17.24 | 17.24 | 16.58 | 16.64 | 5,845,296 | -0.49(-2.85%) |
Jan 16, 2015 | 16.71 | 17.18 | 16.44 | 17.13 | 6,185,886 | +0.39(+2.33%) |
Jan 15, 2015 | 17.13 | 17.39 | 16.71 | 16.74 | 5,737,928 | -0.30(-1.75%) |
Jan 14, 2015 | 16.88 | 17.21 | 16.49 | 17.04 | 7,079,617 | -0.31(-1.76%) |
Jan 13, 2015 | 17.89 | 17.90 | 16.92 | 17.35 | 6,348,334 | -0.02(-0.09%) |
Jan 12, 2015 | 17.29 | 17.63 | 17.11 | 17.36 | 5,158,268 | -0.02(-0.09%) |
Jan 09, 2015 | 17.58 | 17.60 | 17.17 | 17.38 | 3,953,746 | -0.18(-1.00%) |
Jan 08, 2015 | 17.26 | 17.69 | 17.25 | 17.55 | 5,150,951 | +0.40(+2.31%) |
Jan 07, 2015 | 16.98 | 17.48 | 16.89 | 17.16 | 5,714,330 | +0.48(+2.88%) |
Jan 06, 2015 | 16.66 | 17.15 | 16.42 | 16.68 | 6,528,306 | +0.07(+0.41%) |
Jan 05, 2015 | 17.22 | 17.23 | 16.57 | 16.61 | 5,012,619 | -0.89(-5.06%) |
Jan 02, 2015 | 17.46 | 17.61 | 17.10 | 17.49 | 6,242,230 | +0.10(+0.57%) |
Dec 31, 2014 | 17.85 | 17.39 | 17.39 | 17.39 | 3,965,032 | -0.41(-2.32%) |
Dec 30, 2014 | 17.86 | 18.02 | 17.74 | 17.81 | 3,006,163 | -0.11(-0.60%) |
Dec 29, 2014 | 18.07 | 18.25 | 17.87 | 17.91 | 2,436,884 | -0.15(-0.85%) |
Dec 26, 2014 | 17.95 | 18.20 | 17.88 | 18.07 | 1,701,101 | +0.21(+1.15%) |
Dec 24, 2014 | 17.96 | 17.86 | 17.86 | 17.86 | 1,638,585 | -0.10(-0.55%) |
Dec 23, 2014 | 17.58 | 18.02 | 17.55 | 17.96 | 3,968,906 | +0.48(+2.75%) |
Dec 22, 2014 | 17.43 | 17.65 | 17.28 | 17.48 | 3,980,741 | +0.05(+0.31%) |
Dec 19, 2014 | 17.48 | 17.65 | 17.23 | 17.42 | 3,908,540 | +0.12(+0.71%) |
Dec 18, 2014 | 17.52 | 17.55 | 16.92 | 17.30 | 7,737,489 | +0.30(+1.75%) |
Dec 17, 2014 | 16.49 | 17.02 | 16.49 | 17.00 | 7,061,042 | +0.71(+4.36%) |
Dec 16, 2014 | 16.22 | 17.14 | 16.01 | 16.29 | 9,509,457 | +0.03(+0.19%) |
Dec 15, 2014 | 16.50 | 16.64 | 15.96 | 16.26 | 10,084,916 | -0.19(-1.16%) |
Dec 12, 2014 | 17.37 | 17.41 | 16.38 | 16.45 | 20,113,762 | -1.08(-6.14%) |
Dec 11, 2014 | 18.96 | 19.16 | 17.48 | 17.53 | 13,821,315 | -1.29(-6.88%) |
Dec 10, 2014 | 19.23 | 19.35 | 18.74 | 18.82 | 5,549,314 | -0.52(-2.67%) |
Dec 09, 2014 | 18.84 | 19.34 | 18.80 | 19.34 | 5,450,451 | +0.26(+1.35%) |
Dec 08, 2014 | 19.21 | 19.59 | 18.99 | 19.08 | 9,573,842 | -0.25(-1.30%) |
Dec 05, 2014 | 18.95 | 19.36 | 18.95 | 19.33 | 4,293,648 | +0.37(+1.96%) |
Dec 04, 2014 | 18.90 | 19.19 | 18.87 | 18.96 | 3,671,090 | -0.08(-0.40%) |
Dec 03, 2014 | 19.01 | 19.41 | 18.83 | 19.04 | 5,562,494 | +0.08(+0.44%) |
Dec 02, 2014 | 19.16 | 19.90 | 18.87 | 18.95 | 7,463,215 | -0.17(-0.87%) |
Dec 01, 2014 | 19.35 | 19.61 | 18.93 | 19.12 | 6,411,768 | -0.27(-1.37%) |
Nov 28, 2014 | 19.87 | 19.87 | 18.87 | 19.39 | 4,918,722 | -0.55(-2.74%) |
Nov 26, 2014 | 19.97 | 19.93 | 19.93 | 19.93 | 2,493,703 | -0.11(-0.57%) |
Nov 25, 2014 | 20.18 | 20.45 | 20.02 | 20.05 | 4,001,751 | -0.11(-0.53%) |
Nov 24, 2014 | 20.29 | 20.39 | 20.00 | 20.15 | 3,162,821 | -0.11(-0.53%) |
Nov 21, 2014 | 20.47 | 20.64 | 20.20 | 20.26 | 4,205,504 | +0.24(+1.21%) |
Nov 20, 2014 | 19.63 | 20.16 | 19.51 | 20.02 | 4,609,131 | +0.24(+1.19%) |
Nov 19, 2014 | 19.99 | 20.05 | 19.65 | 19.78 | 2,399,198 | -0.22(-1.10%) |
Nov 18, 2014 | 19.65 | 20.24 | 19.61 | 20.00 | 7,366,992 | +0.46(+2.33%) |
Nov 17, 2014 | 19.46 | 19.61 | 19.36 | 19.55 | 3,624,176 | -0.01(-0.04%) |
Nov 14, 2014 | 19.17 | 19.72 | 19.06 | 19.55 | 4,652,034 | +0.40(+2.10%) |
Nov 13, 2014 | 18.89 | 19.23 | 18.84 | 19.15 | 5,089,257 | +0.24(+1.29%) |
Nov 12, 2014 | 19.13 | 19.28 | 18.74 | 18.91 | 3,681,470 | -0.23(-1.19%) |
Nov 11, 2014 | 18.88 | 19.21 | 18.81 | 19.14 | 3,056,320 | +0.20(+1.04%) |
Nov 10, 2014 | 18.79 | 18.98 | 18.70 | 18.94 | 3,176,366 | +0.18(+0.97%) |
Nov 07, 2014 | 18.98 | 19.11 | 18.69 | 18.76 | 3,592,836 | -0.19(-1.00%) |
Nov 06, 2014 | 18.61 | 19.05 | 18.53 | 18.95 | 5,611,097 | +0.43(+2.34%) |
Nov 05, 2014 | 18.25 | 18.61 | 18.06 | 18.51 | 2,719,471 | +0.39(+2.14%) |
Nov 04, 2014 | 18.63 | 18.65 | 18.08 | 18.13 | 4,866,505 | -0.16(-0.87%) |