Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.52 | 16.30 | 15.34 | 16.12 | 12,520,226 | +0.54(+3.49%) |
Jan 29, 2015 | 15.99 | 16.09 | 15.35 | 15.57 | 9,946,843 | -0.73(-4.49%) |
Jan 28, 2015 | 16.76 | 16.79 | 15.98 | 16.30 | 13,211,941 | -0.48(-2.89%) |
Jan 27, 2015 | 16.25 | 16.79 | 16.23 | 16.79 | 9,367,592 | +0.48(+2.97%) |
Jan 26, 2015 | 15.63 | 16.34 | 15.53 | 16.30 | 8,343,958 | +0.81(+5.23%) |
Jan 23, 2015 | 15.87 | 16.04 | 15.48 | 15.49 | 8,542,540 | -0.44(-2.73%) |
Jan 22, 2015 | 16.17 | 16.20 | 15.25 | 15.93 | 16,258,375 | +0.05(+0.31%) |
Jan 21, 2015 | 15.34 | 15.93 | 15.27 | 15.88 | 10,611,512 | +0.67(+4.42%) |
Jan 20, 2015 | 15.70 | 15.72 | 14.84 | 15.21 | 12,413,095 | -0.34(-2.16%) |
Jan 16, 2015 | 15.21 | 15.97 | 15.20 | 15.54 | 19,640,100 | +0.50(+3.35%) |
Jan 15, 2015 | 15.73 | 15.91 | 15.01 | 15.04 | 14,564,268 | -0.26(-1.68%) |
Jan 14, 2015 | 15.11 | 15.49 | 14.34 | 15.29 | 22,378,364 | -0.05(-0.32%) |
Jan 13, 2015 | 15.33 | 15.61 | 15.11 | 15.34 | 15,893,176 | +0.01(+0.06%) |
Jan 12, 2015 | 15.67 | 15.67 | 15.08 | 15.33 | 12,182,590 | -0.58(-3.66%) |
Jan 09, 2015 | 16.13 | 16.20 | 15.62 | 15.92 | 13,836,732 | -0.17(-1.05%) |
Jan 08, 2015 | 16.23 | 16.36 | 15.97 | 16.09 | 14,136,378 | -0.03(-0.18%) |
Jan 07, 2015 | 16.43 | 16.57 | 15.91 | 16.12 | 12,438,419 | -0.16(-0.97%) |
Jan 06, 2015 | 16.65 | 16.86 | 16.10 | 16.27 | 16,339,835 | -0.38(-2.26%) |
Jan 05, 2015 | 17.45 | 17.46 | 16.38 | 16.65 | 16,968,554 | -1.27(-7.06%) |
Jan 02, 2015 | 18.02 | 18.26 | 17.53 | 17.91 | 11,712,717 | -0.21(-1.15%) |
Dec 31, 2014 | 18.21 | 18.12 | 18.12 | 18.12 | 10,709,338 | -0.35(-1.87%) |
Dec 30, 2014 | 18.42 | 18.77 | 18.07 | 18.47 | 10,724,276 | -0.11(-0.59%) |
Dec 29, 2014 | 18.88 | 19.06 | 18.46 | 18.58 | 10,950,787 | -0.10(-0.53%) |
Dec 26, 2014 | 18.78 | 19.11 | 18.37 | 18.68 | 7,858,975 | +0.12(+0.64%) |
Dec 24, 2014 | 18.77 | 18.56 | 18.56 | 18.56 | 6,831,437 | -0.37(-1.93%) |
Dec 23, 2014 | 19.18 | 19.49 | 18.56 | 18.92 | 11,686,021 | -0.21(-1.09%) |
Dec 22, 2014 | 19.65 | 19.71 | 18.55 | 19.13 | 16,718,558 | -0.35(-1.78%) |
Dec 19, 2014 | 18.18 | 19.63 | 18.10 | 19.48 | 38,649,664 | +1.42(+7.89%) |
Dec 18, 2014 | 18.71 | 18.93 | 17.37 | 18.05 | 26,053,692 | +0.05(+0.27%) |
Dec 17, 2014 | 16.81 | 18.67 | 16.69 | 18.00 | 28,609,672 | +1.41(+8.52%) |
Dec 16, 2014 | 16.02 | 17.54 | 15.79 | 16.59 | 25,765,584 | +0.52(+3.26%) |
Dec 15, 2014 | 16.63 | 16.80 | 16.01 | 16.07 | 15,911,074 | -0.22(-1.34%) |
Dec 12, 2014 | 16.68 | 17.09 | 16.22 | 16.28 | 19,062,504 | -0.54(-3.23%) |
Dec 11, 2014 | 17.31 | 17.74 | 16.75 | 16.83 | 17,712,878 | -0.37(-2.13%) |
Dec 10, 2014 | 17.71 | 17.72 | 16.95 | 17.19 | 23,161,936 | -0.83(-4.61%) |
Dec 09, 2014 | 17.71 | 18.57 | 17.62 | 18.02 | 20,880,124 | +0.43(+2.47%) |
Dec 08, 2014 | 18.25 | 18.29 | 17.50 | 17.59 | 20,096,772 | -0.92(-4.97%) |
Dec 05, 2014 | 18.28 | 19.16 | 18.25 | 18.51 | 16,573,246 | +0.04(+0.21%) |
Dec 04, 2014 | 19.02 | 19.14 | 18.30 | 18.47 | 18,862,384 | -0.88(-4.55%) |
Dec 03, 2014 | 19.35 | 20.13 | 19.13 | 19.35 | 16,168,246 | +0.19(+0.98%) |
Dec 02, 2014 | 19.76 | 20.01 | 18.94 | 19.16 | 20,034,182 | -0.60(-3.05%) |
Dec 01, 2014 | 20.79 | 20.86 | 19.43 | 19.76 | 32,050,820 | -1.01(-4.86%) |
Nov 28, 2014 | 21.29 | 21.41 | 20.64 | 20.77 | 14,238,372 | -2.23(-9.71%) |
Nov 26, 2014 | 24.41 | 23.01 | 23.01 | 23.01 | 25,258,546 | -2.02(-8.06%) |
Nov 25, 2014 | 25.45 | 25.51 | 24.93 | 25.02 | 8,581,836 | -0.29(-1.13%) |
Nov 24, 2014 | 25.59 | 25.75 | 25.06 | 25.31 | 8,722,922 | -0.33(-1.27%) |
Nov 21, 2014 | 25.66 | 26.33 | 25.23 | 25.64 | 10,594,417 | +0.41(+1.61%) |
Nov 20, 2014 | 25.07 | 25.54 | 25.05 | 25.23 | 7,280,002 | +0.16(+0.63%) |
Nov 19, 2014 | 25.40 | 25.49 | 24.81 | 25.07 | 10,858,843 | -0.48(-1.90%) |
Nov 18, 2014 | 26.18 | 26.36 | 25.37 | 25.56 | 9,372,177 | -0.35(-1.34%) |
Nov 17, 2014 | 25.87 | 26.11 | 25.20 | 25.90 | 11,553,945 | +0.15(+0.58%) |
Nov 14, 2014 | 26.11 | 26.67 | 25.30 | 25.76 | 12,058,043 | -0.24(-0.91%) |
Nov 13, 2014 | 26.75 | 27.06 | 25.46 | 25.99 | 17,208,628 | -0.78(-2.92%) |
Nov 12, 2014 | 27.59 | 27.69 | 26.70 | 26.77 | 13,716,206 | -1.62(-5.71%) |
Nov 11, 2014 | 28.87 | 29.06 | 28.20 | 28.39 | 8,581,116 | -0.55(-1.91%) |
Nov 10, 2014 | 30.04 | 30.24 | 28.75 | 28.95 | 11,680,734 | -0.43(-1.45%) |
Nov 07, 2014 | 28.67 | 29.90 | 28.36 | 29.37 | 19,266,760 | -0.21(-0.70%) |
Nov 06, 2014 | 28.52 | 29.63 | 28.06 | 29.58 | 10,525,604 | +1.02(+3.57%) |
Nov 05, 2014 | 27.60 | 28.90 | 27.31 | 28.56 | 11,734,713 | +1.52(+5.63%) |
Nov 04, 2014 | 28.15 | 28.18 | 26.77 | 27.04 | 15,184,250 | -1.50(-5.27%) |