Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.61 | 16.80 | 15.41 | 16.58 | 6,284,940 | +0.70(+4.40%) |
Jan 29, 2015 | 16.21 | 16.32 | 15.51 | 15.88 | 4,363,911 | -0.29(-1.77%) |
Jan 28, 2015 | 16.75 | 16.76 | 16.12 | 16.16 | 7,374,015 | -0.72(-4.24%) |
Jan 27, 2015 | 16.70 | 16.95 | 16.35 | 16.88 | 6,510,136 | +0.20(+1.20%) |
Jan 26, 2015 | 16.79 | 16.88 | 16.59 | 16.68 | 5,759,862 | -0.08(-0.48%) |
Jan 23, 2015 | 16.63 | 17.10 | 16.59 | 16.76 | 6,755,588 | +0.03(+0.17%) |
Jan 22, 2015 | 16.76 | 16.87 | 16.41 | 16.73 | 7,638,245 | +0.11(+0.65%) |
Jan 21, 2015 | 16.42 | 17.03 | 16.30 | 16.62 | 9,123,101 | +0.43(+2.65%) |
Jan 20, 2015 | 16.42 | 16.45 | 15.98 | 16.19 | 8,714,501 | -0.80(-4.69%) |
Jan 16, 2015 | 15.71 | 17.24 | 15.64 | 16.99 | 12,649,884 | +1.36(+8.68%) |
Jan 15, 2015 | 16.13 | 16.46 | 15.61 | 15.63 | 11,522,353 | -0.06(-0.37%) |
Jan 14, 2015 | 15.09 | 15.72 | 14.97 | 15.69 | 8,527,210 | +0.40(+2.62%) |
Jan 13, 2015 | 15.31 | 15.53 | 15.18 | 15.29 | 10,133,615 | +0.07(+0.49%) |
Jan 12, 2015 | 15.59 | 15.79 | 15.12 | 15.21 | 8,041,280 | -0.79(-4.94%) |
Jan 09, 2015 | 16.10 | 16.20 | 15.87 | 16.00 | 8,248,536 | +0.00(+0.00%) |
Jan 08, 2015 | 15.83 | 16.17 | 15.73 | 16.00 | 9,620,911 | +0.41(+2.65%) |
Jan 07, 2015 | 16.08 | 16.25 | 15.57 | 15.59 | 9,051,073 | -0.31(-1.95%) |
Jan 06, 2015 | 16.24 | 16.55 | 15.89 | 15.90 | 9,806,427 | -0.56(-3.41%) |
Jan 05, 2015 | 17.17 | 17.21 | 16.15 | 16.46 | 9,605,400 | -1.20(-6.81%) |
Jan 02, 2015 | 17.34 | 17.86 | 17.29 | 17.66 | 4,690,794 | -0.02(-0.13%) |
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%) |