Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.91 | 18.95 | 17.88 | 18.19 | 21,295,998 | -1.09(-5.64%) |
Jan 29, 2015 | 18.45 | 19.40 | 18.31 | 19.28 | 13,329,946 | +1.10(+6.03%) |
Jan 28, 2015 | 18.64 | 18.71 | 18.16 | 18.18 | 11,536,004 | -0.34(-1.81%) |
Jan 27, 2015 | 18.50 | 18.69 | 18.35 | 18.52 | 7,007,026 | -0.22(-1.18%) |
Jan 26, 2015 | 18.51 | 18.78 | 18.37 | 18.74 | 6,882,888 | +0.46(+2.51%) |
Jan 23, 2015 | 18.55 | 18.63 | 18.18 | 18.28 | 5,689,079 | -0.21(-1.15%) |
Jan 22, 2015 | 18.66 | 18.73 | 18.36 | 18.49 | 6,124,665 | -0.07(-0.38%) |
Jan 21, 2015 | 18.42 | 18.79 | 18.37 | 18.56 | 6,200,462 | +0.19(+1.01%) |
Jan 20, 2015 | 18.75 | 18.81 | 18.01 | 18.38 | 9,287,773 | -0.68(-3.57%) |
Jan 16, 2015 | 18.51 | 19.09 | 17.91 | 19.06 | 11,728,969 | +0.48(+2.57%) |
Jan 15, 2015 | 19.64 | 19.95 | 18.33 | 18.58 | 12,111,315 | -1.06(-5.40%) |
Jan 14, 2015 | 19.32 | 19.78 | 19.22 | 19.64 | 6,875,734 | +0.09(+0.45%) |
Jan 13, 2015 | 20.41 | 20.57 | 19.16 | 19.55 | 12,591,352 | -0.49(-2.47%) |
Jan 12, 2015 | 20.04 | 20.19 | 19.73 | 20.05 | 7,693,900 | +0.04(+0.22%) |
Jan 09, 2015 | 19.86 | 20.16 | 19.76 | 20.00 | 7,507,952 | +0.22(+1.12%) |
Jan 08, 2015 | 19.37 | 19.79 | 19.35 | 19.78 | 10,679,398 | +0.59(+3.09%) |
Jan 07, 2015 | 18.45 | 19.55 | 18.41 | 19.19 | 13,239,925 | +0.90(+4.93%) |
Jan 06, 2015 | 18.60 | 18.61 | 18.19 | 18.29 | 7,723,655 | -0.22(-1.19%) |
Jan 05, 2015 | 18.72 | 18.72 | 18.39 | 18.51 | 5,765,097 | -0.27(-1.46%) |
Jan 02, 2015 | 19.08 | 19.10 | 18.41 | 18.79 | 6,203,738 | -0.18(-0.93%) |
Dec 31, 2014 | 18.92 | 18.96 | 18.96 | 18.96 | 3,957,416 | +0.13(+0.70%) |
Dec 30, 2014 | 18.58 | 18.86 | 18.56 | 18.83 | 4,705,836 | +0.15(+0.80%) |
Dec 29, 2014 | 18.57 | 18.93 | 18.49 | 18.68 | 3,577,634 | +0.12(+0.67%) |
Dec 26, 2014 | 18.62 | 18.71 | 18.53 | 18.56 | 1,192,790 | +0.04(+0.19%) |
Dec 24, 2014 | 18.56 | 18.52 | 18.52 | 18.52 | 2,023,750 | +0.02(+0.10%) |
Dec 23, 2014 | 18.49 | 18.68 | 18.37 | 18.50 | 3,510,406 | +0.04(+0.24%) |
Dec 22, 2014 | 18.49 | 18.63 | 18.33 | 18.46 | 3,951,725 | -0.01(-0.05%) |
Dec 19, 2014 | 18.57 | 18.60 | 18.30 | 18.47 | 5,963,861 | -0.03(-0.14%) |
Dec 18, 2014 | 18.31 | 18.51 | 18.04 | 18.49 | 5,384,166 | +0.41(+2.25%) |
Dec 17, 2014 | 17.43 | 18.13 | 17.40 | 18.09 | 6,356,818 | +0.60(+3.44%) |
Dec 16, 2014 | 17.52 | 17.79 | 17.48 | 17.49 | 6,841,144 | -0.14(-0.80%) |
Dec 15, 2014 | 17.89 | 18.09 | 17.52 | 17.63 | 6,986,252 | -0.21(-1.19%) |
Dec 12, 2014 | 18.08 | 18.26 | 17.82 | 17.84 | 7,843,820 | -0.28(-1.56%) |
Dec 11, 2014 | 18.17 | 18.41 | 18.03 | 18.12 | 8,527,762 | +0.11(+0.59%) |
Dec 10, 2014 | 18.73 | 18.82 | 17.95 | 18.02 | 8,881,057 | -0.66(-3.53%) |
Dec 09, 2014 | 18.49 | 18.98 | 18.49 | 18.68 | 6,183,535 | -0.04(-0.19%) |
Dec 08, 2014 | 18.96 | 19.04 | 18.66 | 18.71 | 5,748,100 | -0.25(-1.30%) |
Dec 05, 2014 | 19.06 | 19.19 | 18.91 | 18.96 | 4,760,361 | -0.16(-0.83%) |
Dec 04, 2014 | 18.91 | 19.34 | 18.80 | 19.12 | 6,945,205 | +0.22(+1.16%) |
Dec 03, 2014 | 19.03 | 19.39 | 18.88 | 18.90 | 8,408,645 | -0.18(-0.92%) |
Dec 02, 2014 | 19.15 | 19.29 | 19.01 | 19.07 | 6,029,738 | -0.01(-0.05%) |
Dec 01, 2014 | 19.02 | 19.27 | 18.93 | 19.08 | 7,200,835 | +0.04(+0.23%) |
Nov 28, 2014 | 18.96 | 19.13 | 18.81 | 19.04 | 2,185,466 | +0.11(+0.60%) |
Nov 26, 2014 | 18.93 | 18.92 | 18.92 | 18.92 | 3,747,869 | +0.04(+0.19%) |
Nov 25, 2014 | 19.02 | 19.22 | 18.84 | 18.89 | 4,457,572 | -0.11(-0.56%) |
Nov 24, 2014 | 19.06 | 19.29 | 18.98 | 18.99 | 6,780,979 | -0.08(-0.42%) |
Nov 21, 2014 | 18.92 | 19.23 | 18.91 | 19.07 | 8,220,261 | +0.27(+1.45%) |
Nov 20, 2014 | 18.40 | 18.90 | 18.32 | 18.80 | 6,615,781 | +0.36(+1.96%) |
Nov 19, 2014 | 18.64 | 18.91 | 18.35 | 18.44 | 9,068,842 | -0.31(-1.64%) |
Nov 18, 2014 | 18.48 | 18.77 | 18.42 | 18.75 | 7,128,999 | +0.29(+1.57%) |
Nov 17, 2014 | 18.23 | 18.54 | 18.20 | 18.46 | 5,677,677 | +0.04(+0.24%) |
Nov 14, 2014 | 18.31 | 18.47 | 18.24 | 18.41 | 3,273,815 | +0.10(+0.53%) |
Nov 13, 2014 | 18.25 | 18.47 | 18.25 | 18.32 | 3,770,964 | +0.11(+0.58%) |
Nov 12, 2014 | 18.35 | 18.54 | 18.11 | 18.21 | 6,943,496 | -0.25(-1.34%) |
Nov 11, 2014 | 17.87 | 18.47 | 17.84 | 18.46 | 8,267,492 | +0.58(+3.25%) |
Nov 10, 2014 | 17.89 | 18.19 | 17.82 | 17.88 | 9,280,088 | +0.31(+1.75%) |
Nov 07, 2014 | 17.18 | 17.58 | 17.15 | 17.57 | 5,840,677 | +0.32(+1.84%) |
Nov 06, 2014 | 16.92 | 17.26 | 16.85 | 17.25 | 4,295,664 | +0.35(+2.08%) |
Nov 05, 2014 | 16.92 | 17.06 | 16.78 | 16.90 | 3,742,666 | +0.09(+0.52%) |
Nov 04, 2014 | 16.99 | 17.09 | 16.75 | 16.81 | 4,747,900 | -0.26(-1.55%) |