Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.66 | 17.20 | 17.20 | 17.20 | 4,008,453 | -0.41(-2.32%) |
Dec 30, 2014 | 17.67 | 17.82 | 17.54 | 17.61 | 3,039,084 | -0.11(-0.60%) |
Dec 29, 2014 | 17.88 | 18.05 | 17.68 | 17.72 | 2,463,570 | -0.15(-0.85%) |
Dec 26, 2014 | 17.76 | 18.01 | 17.69 | 17.87 | 1,719,730 | +0.20(+1.15%) |
Dec 24, 2014 | 17.76 | 17.67 | 17.67 | 17.67 | 1,656,529 | -0.10(-0.55%) |
Dec 23, 2014 | 17.39 | 17.82 | 17.36 | 17.76 | 4,012,369 | +0.48(+2.75%) |
Dec 22, 2014 | 17.24 | 17.46 | 17.09 | 17.29 | 4,024,334 | +0.05(+0.31%) |
Dec 19, 2014 | 17.29 | 17.45 | 17.04 | 17.23 | 3,951,342 | +0.12(+0.71%) |
Dec 18, 2014 | 17.33 | 17.36 | 16.74 | 17.11 | 7,822,222 | +0.29(+1.75%) |
Dec 17, 2014 | 16.31 | 16.83 | 16.31 | 16.82 | 7,138,367 | +0.70(+4.36%) |
Dec 16, 2014 | 16.04 | 16.96 | 15.84 | 16.12 | 9,613,595 | +0.03(+0.19%) |
Dec 15, 2014 | 16.32 | 16.46 | 15.79 | 16.09 | 10,195,355 | -0.19(-1.16%) |
Dec 12, 2014 | 17.18 | 17.22 | 16.20 | 16.28 | 20,334,026 | -1.06(-6.14%) |
Dec 11, 2014 | 18.75 | 18.95 | 17.30 | 17.34 | 13,972,672 | -1.28(-6.88%) |
Dec 10, 2014 | 19.03 | 19.14 | 18.54 | 18.62 | 5,610,085 | -0.51(-2.67%) |
Dec 09, 2014 | 18.64 | 19.13 | 18.60 | 19.13 | 5,510,139 | +0.26(+1.35%) |
Dec 08, 2014 | 19.00 | 19.38 | 18.79 | 18.88 | 9,678,685 | -0.25(-1.30%) |
Dec 05, 2014 | 18.75 | 19.15 | 18.75 | 19.12 | 4,340,668 | +0.37(+1.96%) |
Dec 04, 2014 | 18.70 | 18.98 | 18.67 | 18.76 | 3,711,292 | -0.08(-0.40%) |
Dec 03, 2014 | 18.81 | 19.20 | 18.63 | 18.83 | 5,623,408 | +0.08(+0.44%) |
Dec 02, 2014 | 18.95 | 19.68 | 18.67 | 18.75 | 7,544,944 | -0.17(-0.87%) |
Dec 01, 2014 | 19.14 | 19.40 | 18.73 | 18.91 | 6,481,983 | -0.26(-1.37%) |
Nov 28, 2014 | 19.65 | 19.65 | 18.67 | 19.18 | 4,972,587 | -0.54(-2.74%) |
Nov 26, 2014 | 19.76 | 19.72 | 19.72 | 19.72 | 2,521,012 | -0.11(-0.57%) |
Nov 25, 2014 | 19.96 | 20.23 | 19.81 | 19.83 | 4,045,575 | -0.11(-0.53%) |
Nov 24, 2014 | 20.07 | 20.17 | 19.79 | 19.94 | 3,197,457 | -0.11(-0.52%) |
Nov 21, 2014 | 20.25 | 20.42 | 19.98 | 20.04 | 4,251,558 | +0.24(+1.21%) |
Nov 20, 2014 | 19.42 | 19.94 | 19.30 | 19.80 | 4,659,606 | +0.23(+1.19%) |
Nov 19, 2014 | 19.77 | 19.83 | 19.44 | 19.57 | 2,425,472 | -0.22(-1.10%) |
Nov 18, 2014 | 19.43 | 20.02 | 19.39 | 19.79 | 7,447,668 | +0.45(+2.33%) |
Nov 17, 2014 | 19.25 | 19.39 | 19.15 | 19.33 | 3,663,864 | -0.01(-0.04%) |
Nov 14, 2014 | 18.96 | 19.51 | 18.85 | 19.34 | 4,702,978 | +0.40(+2.10%) |
Nov 13, 2014 | 18.68 | 19.02 | 18.64 | 18.94 | 5,144,990 | +0.24(+1.29%) |
Nov 12, 2014 | 18.92 | 19.07 | 18.54 | 18.70 | 3,721,786 | -0.23(-1.19%) |
Nov 11, 2014 | 18.67 | 19.00 | 18.61 | 18.93 | 3,089,790 | +0.20(+1.04%) |
Nov 10, 2014 | 18.59 | 18.78 | 18.50 | 18.73 | 3,211,151 | +0.18(+0.97%) |
Nov 07, 2014 | 18.78 | 18.90 | 18.49 | 18.55 | 3,632,181 | -0.19(-1.00%) |
Nov 06, 2014 | 18.41 | 18.85 | 18.33 | 18.74 | 5,672,545 | +0.43(+2.34%) |
Nov 05, 2014 | 18.06 | 18.41 | 17.86 | 18.31 | 2,749,252 | +0.38(+2.14%) |
Nov 04, 2014 | 18.43 | 18.45 | 17.88 | 17.93 | 4,919,798 | -0.16(-0.87%) |
Nov 03, 2014 | 18.45 | 18.52 | 18.04 | 18.09 | 4,037,532 | -0.25(-1.35%) |
Oct 31, 2014 | 18.24 | 18.42 | 18.01 | 18.34 | 3,236,451 | +0.32(+1.79%) |
Oct 30, 2014 | 17.76 | 18.28 | 17.67 | 18.01 | 4,274,026 | +0.18(+1.01%) |
Oct 29, 2014 | 18.21 | 18.24 | 17.70 | 17.83 | 3,570,685 | -0.26(-1.41%) |
Oct 28, 2014 | 17.64 | 18.22 | 17.48 | 18.09 | 8,563,119 | +0.73(+4.20%) |
Oct 27, 2014 | 18.01 | 18.41 | 18.41 | 17.36 | 8,965,723 | -1.05(-5.71%) |
Oct 24, 2014 | 18.34 | 18.48 | 18.02 | 18.41 | 10,374,363 | +0.02(+0.12%) |
Oct 23, 2014 | 18.34 | 18.61 | 18.25 | 18.39 | 3,439,539 | +0.20(+1.07%) |
Oct 22, 2014 | 18.76 | 18.91 | 18.17 | 18.19 | 5,956,689 | -0.34(-1.82%) |
Oct 21, 2014 | 17.65 | 18.55 | 17.60 | 18.53 | 11,458,266 | +1.13(+6.52%) |
Oct 20, 2014 | 17.44 | 17.58 | 17.28 | 17.40 | 4,542,173 | -0.11(-0.64%) |
Oct 17, 2014 | 17.29 | 17.73 | 17.27 | 17.51 | 9,462,796 | +0.54(+3.19%) |
Oct 16, 2014 | 15.88 | 17.29 | 15.86 | 16.97 | 11,232,453 | +0.66(+4.06%) |
Oct 15, 2014 | 15.68 | 16.31 | 15.30 | 16.31 | 10,119,209 | +0.33(+2.07%) |
Oct 14, 2014 | 16.33 | 16.52 | 15.92 | 15.98 | 8,772,676 | -0.21(-1.30%) |
Oct 13, 2014 | 17.14 | 17.31 | 16.17 | 16.19 | 8,322,063 | -0.93(-5.44%) |
Oct 10, 2014 | 17.75 | 17.94 | 17.01 | 17.12 | 9,149,839 | -0.73(-4.08%) |
Oct 09, 2014 | 18.78 | 18.78 | 17.78 | 17.85 | 7,121,243 | -0.96(-5.11%) |
Oct 08, 2014 | 18.94 | 18.97 | 18.25 | 18.81 | 9,148,519 | -0.17(-0.87%) |
Oct 07, 2014 | 19.34 | 19.41 | 18.94 | 18.97 | 4,707,479 | -0.43(-2.21%) |
Oct 06, 2014 | 19.36 | 19.48 | 19.21 | 19.40 | 4,806,447 | +0.17(+0.90%) |
Oct 03, 2014 | 19.17 | 19.30 | 18.99 | 19.23 | 3,842,858 | +0.20(+1.07%) |
Oct 02, 2014 | 19.05 | 19.17 | 18.60 | 19.03 | 4,475,314 | -0.14(-0.71%) |