Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.50 | 17.69 | 17.69 | 17.69 | 4,546,963 | -0.01(-0.06%) |
Dec 30, 2014 | 17.74 | 17.94 | 17.56 | 17.70 | 4,077,117 | -0.11(-0.64%) |
Dec 29, 2014 | 17.99 | 18.27 | 17.80 | 17.81 | 6,792,174 | -0.03(-0.19%) |
Dec 26, 2014 | 18.14 | 18.16 | 17.69 | 17.85 | 2,555,341 | -0.14(-0.80%) |
Dec 24, 2014 | 17.98 | 17.99 | 17.99 | 17.99 | 2,216,476 | -0.09(-0.51%) |
Dec 23, 2014 | 17.95 | 18.18 | 17.73 | 18.08 | 5,006,312 | +0.34(+1.94%) |
Dec 22, 2014 | 17.88 | 17.92 | 17.40 | 17.74 | 11,334,067 | -0.39(-2.15%) |
Dec 19, 2014 | 17.51 | 18.19 | 17.29 | 18.13 | 26,240,048 | +0.84(+4.84%) |
Dec 18, 2014 | 17.59 | 17.69 | 16.80 | 17.29 | 19,473,718 | +0.31(+1.86%) |
Dec 17, 2014 | 15.97 | 17.23 | 15.97 | 16.98 | 20,352,606 | +0.99(+6.16%) |
Dec 16, 2014 | 15.36 | 16.69 | 15.20 | 15.99 | 14,437,911 | +0.35(+2.23%) |
Dec 15, 2014 | 16.60 | 16.71 | 15.55 | 15.64 | 14,631,789 | -0.76(-4.64%) |
Dec 12, 2014 | 16.62 | 17.23 | 16.36 | 16.40 | 13,660,531 | -0.61(-3.57%) |
Dec 11, 2014 | 16.62 | 17.27 | 16.61 | 17.01 | 11,801,149 | +0.14(+0.81%) |
Dec 10, 2014 | 17.44 | 17.47 | 16.69 | 16.87 | 9,882,213 | -0.99(-5.56%) |
Dec 09, 2014 | 17.51 | 18.58 | 17.46 | 17.87 | 8,883,135 | +0.19(+1.09%) |
Dec 08, 2014 | 18.01 | 18.04 | 17.20 | 17.67 | 12,944,403 | -0.81(-4.37%) |
Dec 05, 2014 | 18.44 | 18.57 | 18.05 | 18.48 | 8,730,033 | -0.14(-0.76%) |
Dec 04, 2014 | 19.21 | 19.27 | 18.58 | 18.62 | 8,447,116 | -0.86(-4.41%) |
Dec 03, 2014 | 19.64 | 20.07 | 19.41 | 19.48 | 8,460,042 | -0.11(-0.55%) |
Dec 02, 2014 | 19.05 | 19.72 | 18.93 | 19.59 | 6,482,410 | +0.31(+1.62%) |
Dec 01, 2014 | 18.69 | 19.28 | 18.42 | 19.28 | 8,756,381 | +0.35(+1.86%) |
Nov 28, 2014 | 19.09 | 19.16 | 18.26 | 18.92 | 9,970,004 | -2.03(-9.69%) |
Nov 26, 2014 | 21.07 | 20.95 | 20.95 | 20.95 | 6,120,762 | -0.27(-1.26%) |
Nov 25, 2014 | 21.26 | 21.57 | 20.93 | 21.22 | 8,096,233 | +0.06(+0.30%) |
Nov 24, 2014 | 21.40 | 21.47 | 20.98 | 21.16 | 6,754,270 | -0.44(-2.03%) |
Nov 21, 2014 | 21.61 | 21.83 | 21.36 | 21.60 | 6,389,880 | +0.42(+1.99%) |
Nov 20, 2014 | 20.36 | 21.24 | 20.32 | 21.18 | 5,954,104 | +0.82(+4.02%) |
Nov 19, 2014 | 20.35 | 20.56 | 20.05 | 20.36 | 4,161,128 | -0.02(-0.08%) |
Nov 18, 2014 | 20.20 | 20.56 | 19.99 | 20.37 | 9,211,151 | +0.15(+0.73%) |
Nov 17, 2014 | 20.21 | 20.52 | 20.09 | 20.23 | 8,612,368 | -0.24(-1.19%) |
Nov 14, 2014 | 20.47 | 20.64 | 20.15 | 20.47 | 10,652,771 | +0.15(+0.76%) |
Nov 13, 2014 | 20.95 | 20.99 | 20.11 | 20.32 | 16,240,115 | -0.73(-3.46%) |
Nov 12, 2014 | 20.43 | 21.12 | 20.30 | 21.05 | 9,659,657 | +0.41(+1.98%) |
Nov 11, 2014 | 20.26 | 20.78 | 20.14 | 20.64 | 6,500,107 | +0.36(+1.80%) |
Nov 10, 2014 | 20.71 | 20.97 | 20.19 | 20.27 | 9,510,989 | -0.22(-1.05%) |
Nov 07, 2014 | 19.85 | 20.69 | 19.85 | 20.49 | 8,189,948 | +0.76(+3.86%) |
Nov 06, 2014 | 19.17 | 19.78 | 19.03 | 19.73 | 7,566,473 | +0.61(+3.18%) |
Nov 05, 2014 | 18.66 | 19.23 | 18.46 | 19.12 | 8,857,536 | +0.75(+4.05%) |
Nov 04, 2014 | 18.90 | 18.96 | 18.03 | 18.37 | 14,349,477 | -0.79(-4.12%) |
Nov 03, 2014 | 19.85 | 19.86 | 19.06 | 19.16 | 8,768,324 | -0.67(-3.38%) |
Oct 31, 2014 | 19.44 | 19.86 | 19.19 | 19.83 | 4,844,759 | +0.40(+2.08%) |
Oct 30, 2014 | 19.60 | 19.66 | 19.24 | 19.43 | 3,693,445 | -0.23(-1.19%) |
Oct 29, 2014 | 19.98 | 20.20 | 19.43 | 19.66 | 14,889,944 | -0.06(-0.32%) |
Oct 28, 2014 | 19.19 | 19.74 | 19.10 | 19.73 | 7,830,847 | +0.53(+2.75%) |
Oct 27, 2014 | 19.45 | 19.71 | 19.71 | 19.20 | 7,170,732 | -0.51(-2.60%) |
Oct 24, 2014 | 19.99 | 20.07 | 19.59 | 19.71 | 4,526,272 | -0.31(-1.53%) |
Oct 23, 2014 | 19.81 | 20.23 | 19.68 | 20.02 | 6,827,344 | +0.53(+2.74%) |
Oct 22, 2014 | 19.86 | 19.96 | 19.32 | 19.48 | 9,583,419 | -0.31(-1.55%) |
Oct 21, 2014 | 19.65 | 19.92 | 19.56 | 19.79 | 9,057,680 | +0.50(+2.59%) |
Oct 20, 2014 | 19.41 | 19.48 | 19.11 | 19.29 | 13,171,426 | -0.22(-1.14%) |
Oct 17, 2014 | 19.46 | 20.04 | 19.35 | 19.51 | 11,963,729 | +0.51(+2.69%) |
Oct 16, 2014 | 17.75 | 18.92 | 17.75 | 19.00 | 18,496,512 | +0.79(+4.34%) |
Oct 15, 2014 | 18.11 | 18.54 | 17.54 | 18.21 | 20,802,618 | -0.19(-1.05%) |
Oct 14, 2014 | 18.98 | 19.04 | 18.29 | 18.40 | 13,396,758 | -0.55(-2.88%) |
Oct 13, 2014 | 19.44 | 19.74 | 18.88 | 18.95 | 8,643,529 | -0.59(-3.00%) |
Oct 10, 2014 | 19.69 | 19.99 | 19.46 | 19.53 | 11,078,692 | -0.33(-1.66%) |
Oct 09, 2014 | 20.22 | 20.27 | 19.62 | 19.86 | 6,571,584 | -0.51(-2.51%) |
Oct 08, 2014 | 20.11 | 20.47 | 19.56 | 20.37 | 7,008,776 | +0.02(+0.08%) |
Oct 07, 2014 | 20.94 | 21.09 | 20.35 | 20.36 | 5,408,159 | -0.77(-3.63%) |
Oct 06, 2014 | 21.05 | 21.22 | 20.97 | 21.13 | 4,149,650 | +0.14(+0.68%) |
Oct 03, 2014 | 21.20 | 21.38 | 20.90 | 20.98 | 4,130,109 | -0.35(-1.63%) |
Oct 02, 2014 | 21.28 | 21.46 | 20.81 | 21.33 | 6,194,192 | -0.15(-0.69%) |