Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.00 | 17.65 | 17.65 | 17.65 | 9,691,463 | -0.26(-1.48%) |
Dec 30, 2014 | 17.81 | 18.02 | 17.77 | 17.91 | 8,481,541 | +0.00(+0.02%) |
Dec 29, 2014 | 17.82 | 18.09 | 17.82 | 17.91 | 8,770,563 | +0.01(+0.04%) |
Dec 26, 2014 | 17.96 | 18.04 | 17.89 | 17.90 | 6,852,651 | +0.00(+0.02%) |
Dec 24, 2014 | 18.02 | 17.90 | 17.90 | 17.90 | 7,400,714 | -0.05(-0.27%) |
Dec 23, 2014 | 17.72 | 18.09 | 17.69 | 17.95 | 19,632,540 | +0.32(+1.80%) |
Dec 22, 2014 | 17.61 | 17.64 | 17.46 | 17.63 | 15,228,466 | +0.07(+0.41%) |
Dec 19, 2014 | 17.46 | 17.68 | 17.36 | 17.56 | 36,461,176 | -0.07(-0.39%) |
Dec 18, 2014 | 17.13 | 17.63 | 17.12 | 17.63 | 30,671,884 | +0.73(+4.32%) |
Dec 17, 2014 | 16.64 | 16.95 | 16.61 | 16.90 | 26,621,262 | +0.37(+2.25%) |
Dec 16, 2014 | 16.72 | 16.98 | 16.52 | 16.52 | 32,007,258 | -0.34(-1.99%) |
Dec 15, 2014 | 17.39 | 17.41 | 16.77 | 16.86 | 26,977,540 | -0.37(-2.16%) |
Dec 12, 2014 | 17.70 | 17.82 | 17.22 | 17.23 | 28,581,488 | -0.78(-4.33%) |
Dec 11, 2014 | 18.00 | 18.25 | 17.97 | 18.01 | 22,942,382 | +0.08(+0.46%) |
Dec 10, 2014 | 18.37 | 18.37 | 17.92 | 17.93 | 22,676,418 | -0.41(-2.22%) |
Dec 09, 2014 | 18.19 | 18.36 | 17.99 | 18.34 | 14,471,142 | -0.05(-0.27%) |
Dec 08, 2014 | 18.38 | 18.53 | 18.27 | 18.39 | 14,958,692 | +0.00(+0.02%) |
Dec 05, 2014 | 18.13 | 18.56 | 18.12 | 18.38 | 25,507,256 | +0.38(+2.12%) |
Dec 04, 2014 | 18.04 | 18.04 | 17.83 | 18.00 | 13,002,044 | -0.07(-0.40%) |
Dec 03, 2014 | 18.01 | 18.13 | 17.93 | 18.07 | 12,683,037 | +0.10(+0.58%) |
Dec 02, 2014 | 17.84 | 18.00 | 17.83 | 17.97 | 11,142,721 | +0.22(+1.25%) |
Dec 01, 2014 | 17.99 | 18.03 | 17.67 | 17.75 | 21,309,902 | -0.39(-2.18%) |
Nov 28, 2014 | 18.22 | 18.35 | 18.10 | 18.14 | 6,227,740 | -0.08(-0.47%) |
Nov 26, 2014 | 18.27 | 18.23 | 18.23 | 18.23 | 8,483,709 | +0.02(+0.13%) |
Nov 25, 2014 | 18.43 | 18.46 | 18.16 | 18.20 | 18,573,462 | -0.16(-0.85%) |
Nov 24, 2014 | 18.27 | 18.38 | 18.23 | 18.36 | 15,175,928 | +0.15(+0.84%) |
Nov 21, 2014 | 18.13 | 18.27 | 18.07 | 18.21 | 25,178,490 | +0.33(+1.84%) |
Nov 20, 2014 | 17.68 | 17.90 | 17.60 | 17.88 | 14,606,785 | -0.01(-0.04%) |
Nov 19, 2014 | 17.82 | 17.92 | 17.76 | 17.88 | 10,915,455 | +0.01(+0.07%) |
Nov 18, 2014 | 17.82 | 17.96 | 17.78 | 17.87 | 12,734,309 | +0.09(+0.53%) |
Nov 17, 2014 | 17.78 | 17.86 | 17.68 | 17.78 | 17,372,230 | -0.01(-0.07%) |
Nov 14, 2014 | 17.73 | 17.90 | 17.73 | 17.79 | 16,690,339 | -0.01(-0.04%) |
Nov 13, 2014 | 18.01 | 18.01 | 17.69 | 17.80 | 22,578,994 | -0.18(-1.02%) |
Nov 12, 2014 | 17.83 | 17.99 | 17.82 | 17.98 | 11,197,956 | -0.02(-0.09%) |
Nov 11, 2014 | 17.86 | 18.00 | 17.83 | 17.99 | 11,810,407 | +0.09(+0.53%) |
Nov 10, 2014 | 17.79 | 17.91 | 17.74 | 17.90 | 14,794,903 | +0.08(+0.48%) |
Nov 07, 2014 | 17.69 | 17.82 | 17.59 | 17.82 | 14,880,816 | +0.13(+0.76%) |
Nov 06, 2014 | 17.72 | 17.76 | 17.49 | 17.68 | 18,148,858 | -0.08(-0.44%) |
Nov 05, 2014 | 17.75 | 17.79 | 17.61 | 17.76 | 16,970,930 | +0.21(+1.17%) |
Nov 04, 2014 | 17.38 | 17.65 | 17.34 | 17.55 | 14,418,617 | -0.05(-0.26%) |
Nov 03, 2014 | 17.67 | 17.69 | 17.52 | 17.60 | 15,982,361 | +0.02(+0.11%) |
Oct 31, 2014 | 17.49 | 17.60 | 17.37 | 17.58 | 21,244,936 | +0.40(+2.32%) |
Oct 30, 2014 | 17.19 | 17.25 | 16.95 | 17.18 | 16,177,602 | +0.23(+1.34%) |
Oct 29, 2014 | 16.93 | 16.94 | 16.79 | 16.95 | 19,629,346 | +0.06(+0.33%) |
Oct 28, 2014 | 16.83 | 16.93 | 16.71 | 16.90 | 17,852,466 | +0.21(+1.28%) |
Oct 27, 2014 | 16.39 | 16.73 | 16.46 | 16.69 | 22,404,524 | +0.22(+1.36%) |
Oct 24, 2014 | 16.34 | 16.49 | 16.27 | 16.46 | 19,571,362 | +0.12(+0.75%) |
Oct 23, 2014 | 16.42 | 16.55 | 16.30 | 16.34 | 17,364,162 | +0.15(+0.92%) |
Oct 22, 2014 | 16.34 | 16.43 | 16.18 | 16.19 | 16,972,186 | -0.17(-1.01%) |
Oct 21, 2014 | 16.10 | 16.38 | 16.09 | 16.35 | 22,410,700 | +0.42(+2.66%) |
Oct 20, 2014 | 15.78 | 15.95 | 15.68 | 15.93 | 15,283,641 | +0.09(+0.59%) |
Oct 17, 2014 | 15.72 | 15.93 | 15.65 | 15.84 | 24,821,378 | +0.32(+2.09%) |
Oct 16, 2014 | 15.42 | 15.71 | 15.21 | 15.51 | 48,645,576 | +0.05(+0.31%) |
Oct 15, 2014 | 15.56 | 15.56 | 14.96 | 15.46 | 59,448,760 | -0.38(-2.41%) |
Oct 14, 2014 | 15.95 | 16.07 | 15.80 | 15.85 | 31,192,288 | -0.03(-0.16%) |
Oct 13, 2014 | 16.12 | 16.26 | 15.85 | 15.87 | 27,708,738 | -0.25(-1.53%) |
Oct 10, 2014 | 16.30 | 16.36 | 16.12 | 16.12 | 28,356,630 | -0.20(-1.23%) |
Oct 09, 2014 | 16.80 | 16.84 | 16.26 | 16.32 | 31,289,716 | -0.53(-3.12%) |
Oct 08, 2014 | 16.58 | 16.85 | 16.47 | 16.84 | 26,626,958 | +0.16(+0.97%) |
Oct 07, 2014 | 17.02 | 17.11 | 16.67 | 16.68 | 17,255,858 | -0.49(-2.87%) |
Oct 06, 2014 | 17.33 | 17.40 | 17.10 | 17.18 | 13,584,708 | -0.11(-0.66%) |
Oct 03, 2014 | 17.19 | 17.38 | 17.16 | 17.29 | 14,176,331 | +0.26(+1.50%) |
Oct 02, 2014 | 16.95 | 17.12 | 16.82 | 17.03 | 16,185,948 | +0.11(+0.63%) |