Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.62 | 16.81 | 15.42 | 16.58 | 6,281,876 | +0.70(+4.40%) |
Jan 29, 2015 | 16.22 | 16.33 | 15.52 | 15.88 | 4,361,783 | -0.29(-1.77%) |
Jan 28, 2015 | 16.76 | 16.77 | 16.13 | 16.17 | 7,370,419 | -0.72(-4.24%) |
Jan 27, 2015 | 16.70 | 16.96 | 16.35 | 16.89 | 6,506,961 | +0.20(+1.20%) |
Jan 26, 2015 | 16.80 | 16.89 | 16.60 | 16.69 | 5,757,053 | -0.08(-0.48%) |
Jan 23, 2015 | 16.64 | 17.11 | 16.60 | 16.77 | 6,752,293 | +0.03(+0.17%) |
Jan 22, 2015 | 16.77 | 16.88 | 16.42 | 16.74 | 7,634,520 | +0.11(+0.65%) |
Jan 21, 2015 | 16.42 | 17.04 | 16.31 | 16.63 | 9,118,652 | +0.43(+2.65%) |
Jan 20, 2015 | 16.43 | 16.46 | 15.99 | 16.20 | 8,710,251 | -0.80(-4.69%) |
Jan 16, 2015 | 15.71 | 17.25 | 15.65 | 17.00 | 12,643,715 | +1.36(+8.68%) |
Jan 15, 2015 | 16.14 | 16.47 | 15.62 | 15.64 | 11,516,734 | -0.06(-0.37%) |
Jan 14, 2015 | 15.10 | 15.73 | 14.97 | 15.70 | 8,523,052 | +0.40(+2.62%) |
Jan 13, 2015 | 15.32 | 15.54 | 15.19 | 15.29 | 10,128,673 | +0.07(+0.49%) |
Jan 12, 2015 | 15.60 | 15.80 | 15.13 | 15.22 | 8,037,359 | -0.79(-4.94%) |
Jan 09, 2015 | 16.11 | 16.21 | 15.88 | 16.01 | 8,244,514 | +0.00(+0.00%) |
Jan 08, 2015 | 15.84 | 16.18 | 15.74 | 16.01 | 9,616,220 | +0.41(+2.65%) |
Jan 07, 2015 | 16.09 | 16.26 | 15.58 | 15.60 | 9,046,660 | -0.31(-1.95%) |
Jan 06, 2015 | 16.25 | 16.55 | 15.89 | 15.91 | 9,801,645 | -0.56(-3.41%) |
Jan 05, 2015 | 17.17 | 17.21 | 16.16 | 16.47 | 9,600,716 | -1.20(-6.81%) |
Jan 02, 2015 | 17.35 | 17.87 | 17.30 | 17.67 | 4,688,506 | -0.02(-0.13%) |
Dec 31, 2014 | 17.51 | 17.70 | 17.70 | 17.70 | 4,544,745 | -0.01(-0.06%) |
Dec 30, 2014 | 17.75 | 17.95 | 17.57 | 17.71 | 4,075,129 | -0.11(-0.64%) |
Dec 29, 2014 | 18.00 | 18.27 | 17.81 | 17.82 | 6,788,862 | -0.03(-0.19%) |
Dec 26, 2014 | 18.15 | 18.17 | 17.70 | 17.86 | 2,554,095 | -0.14(-0.80%) |
Dec 24, 2014 | 17.99 | 18.00 | 18.00 | 18.00 | 2,215,395 | -0.09(-0.51%) |
Dec 23, 2014 | 17.96 | 18.19 | 17.74 | 18.09 | 5,003,871 | +0.34(+1.94%) |
Dec 22, 2014 | 17.89 | 17.92 | 17.41 | 17.75 | 11,328,540 | -0.39(-2.15%) |
Dec 19, 2014 | 17.52 | 18.20 | 17.30 | 18.14 | 26,227,252 | +0.84(+4.84%) |
Dec 18, 2014 | 17.60 | 17.70 | 16.81 | 17.30 | 19,464,222 | +0.32(+1.86%) |
Dec 17, 2014 | 15.98 | 17.24 | 15.98 | 16.98 | 20,342,682 | +0.99(+6.16%) |
Dec 16, 2014 | 15.36 | 16.70 | 15.20 | 16.00 | 14,430,870 | +0.35(+2.23%) |
Dec 15, 2014 | 16.61 | 16.72 | 15.56 | 15.65 | 14,624,654 | -0.76(-4.64%) |
Dec 12, 2014 | 16.63 | 17.24 | 16.37 | 16.41 | 13,653,869 | -0.61(-3.57%) |
Dec 11, 2014 | 16.62 | 17.28 | 16.62 | 17.02 | 11,795,394 | +0.14(+0.81%) |
Dec 10, 2014 | 17.45 | 17.48 | 16.70 | 16.88 | 9,877,394 | -0.99(-5.56%) |
Dec 09, 2014 | 17.52 | 18.59 | 17.47 | 17.88 | 8,878,805 | +0.19(+1.09%) |
Dec 08, 2014 | 18.02 | 18.05 | 17.20 | 17.68 | 12,938,094 | -0.81(-4.37%) |
Dec 05, 2014 | 18.44 | 18.58 | 18.06 | 18.49 | 8,725,778 | -0.14(-0.76%) |
Dec 04, 2014 | 19.22 | 19.28 | 18.59 | 18.63 | 8,442,999 | -0.86(-4.41%) |
Dec 03, 2014 | 19.65 | 20.08 | 19.42 | 19.49 | 8,455,918 | -0.11(-0.55%) |
Dec 02, 2014 | 19.06 | 19.73 | 18.94 | 19.60 | 6,479,251 | +0.31(+1.62%) |
Dec 01, 2014 | 18.70 | 19.29 | 18.43 | 19.29 | 8,752,114 | +0.35(+1.86%) |
Nov 28, 2014 | 19.10 | 19.17 | 18.27 | 18.93 | 9,965,145 | -2.03(-9.69%) |
Nov 26, 2014 | 21.08 | 20.97 | 20.97 | 20.97 | 6,117,779 | -0.27(-1.26%) |
Nov 25, 2014 | 21.27 | 21.58 | 20.94 | 21.23 | 8,092,288 | +0.06(+0.30%) |
Nov 24, 2014 | 21.41 | 21.48 | 20.99 | 21.17 | 6,750,978 | -0.44(-2.03%) |
Nov 21, 2014 | 21.62 | 21.84 | 21.37 | 21.61 | 6,386,765 | +0.42(+1.99%) |
Nov 20, 2014 | 20.37 | 21.26 | 20.33 | 21.19 | 5,951,202 | +0.82(+4.02%) |
Nov 19, 2014 | 20.36 | 20.57 | 20.05 | 20.37 | 4,159,100 | -0.02(-0.08%) |
Nov 18, 2014 | 20.21 | 20.57 | 20.00 | 20.38 | 9,206,662 | +0.15(+0.73%) |
Nov 17, 2014 | 20.22 | 20.53 | 20.10 | 20.24 | 8,608,170 | -0.24(-1.19%) |
Nov 14, 2014 | 20.48 | 20.65 | 20.16 | 20.48 | 10,647,579 | +0.15(+0.76%) |
Nov 13, 2014 | 20.96 | 21.00 | 20.12 | 20.33 | 16,232,200 | -0.73(-3.46%) |
Nov 12, 2014 | 20.44 | 21.13 | 20.31 | 21.06 | 9,654,949 | +0.41(+1.98%) |
Nov 11, 2014 | 20.27 | 20.79 | 20.15 | 20.65 | 6,496,939 | +0.36(+1.80%) |
Nov 10, 2014 | 20.72 | 20.98 | 20.20 | 20.28 | 9,506,353 | -0.22(-1.05%) |
Nov 07, 2014 | 19.86 | 20.70 | 19.86 | 20.50 | 8,185,956 | +0.76(+3.86%) |
Nov 06, 2014 | 19.18 | 19.79 | 19.04 | 19.74 | 7,562,785 | +0.61(+3.18%) |
Nov 05, 2014 | 18.67 | 19.24 | 18.47 | 19.13 | 8,853,219 | +0.75(+4.05%) |
Nov 04, 2014 | 18.91 | 18.97 | 18.04 | 18.38 | 14,342,484 | -0.79(-4.12%) |