Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.54 | 15.62 | 14.37 | 15.41 | 3,398,728 | +0.70(+4.77%) |
Jan 29, 2015 | 15.09 | 15.14 | 14.17 | 14.71 | 4,071,546 | -0.24(-1.64%) |
Jan 28, 2015 | 15.91 | 15.95 | 14.94 | 14.95 | 4,145,170 | -1.25(-7.70%) |
Jan 27, 2015 | 16.09 | 16.35 | 15.93 | 16.20 | 3,902,138 | +0.07(+0.40%) |
Jan 26, 2015 | 16.01 | 16.29 | 15.88 | 16.13 | 3,545,958 | +0.12(+0.76%) |
Jan 23, 2015 | 16.04 | 16.27 | 15.85 | 16.01 | 2,646,999 | -0.10(-0.61%) |
Jan 22, 2015 | 15.91 | 16.11 | 15.72 | 16.11 | 2,415,872 | +0.18(+1.13%) |
Jan 21, 2015 | 15.89 | 16.35 | 15.85 | 15.93 | 2,790,660 | +0.24(+1.56%) |
Jan 20, 2015 | 16.13 | 16.31 | 15.59 | 15.69 | 3,174,360 | -1.11(-6.60%) |
Jan 16, 2015 | 15.78 | 17.00 | 15.77 | 16.79 | 2,868,185 | +1.06(+6.74%) |
Jan 15, 2015 | 16.26 | 16.33 | 15.71 | 15.73 | 2,587,148 | -0.19(-1.18%) |
Jan 14, 2015 | 15.25 | 16.00 | 15.18 | 15.92 | 2,633,957 | +0.40(+2.57%) |
Jan 13, 2015 | 15.56 | 15.77 | 15.27 | 15.52 | 3,086,986 | -0.16(-1.04%) |
Jan 12, 2015 | 16.06 | 16.09 | 15.39 | 15.69 | 3,430,864 | -0.64(-3.90%) |
Jan 09, 2015 | 16.24 | 16.48 | 16.00 | 16.32 | 2,796,641 | +0.12(+0.75%) |
Jan 08, 2015 | 16.02 | 16.37 | 15.86 | 16.20 | 2,748,966 | +0.39(+2.48%) |
Jan 07, 2015 | 16.15 | 16.34 | 15.70 | 15.81 | 2,931,926 | -0.12(-0.77%) |
Jan 06, 2015 | 15.84 | 16.30 | 15.69 | 15.93 | 2,913,852 | -0.06(-0.36%) |
Jan 05, 2015 | 16.54 | 16.56 | 15.80 | 15.99 | 2,952,118 | -0.94(-5.54%) |
Jan 02, 2015 | 16.66 | 17.04 | 16.57 | 16.93 | 2,134,486 | +0.11(+0.63%) |
Dec 31, 2014 | 16.62 | 16.82 | 16.82 | 16.82 | 1,780,347 | +0.07(+0.39%) |
Dec 30, 2014 | 17.02 | 17.13 | 16.71 | 16.75 | 2,129,483 | -0.33(-1.96%) |
Dec 29, 2014 | 16.99 | 17.40 | 16.91 | 17.09 | 2,366,905 | +0.26(+1.55%) |
Dec 26, 2014 | 17.10 | 17.13 | 16.66 | 16.83 | 1,424,436 | -0.06(-0.34%) |
Dec 24, 2014 | 17.10 | 16.88 | 16.88 | 16.88 | 1,535,890 | -0.20(-1.19%) |
Dec 23, 2014 | 16.93 | 17.21 | 16.78 | 17.09 | 2,974,903 | +0.19(+1.11%) |
Dec 22, 2014 | 16.79 | 16.94 | 16.26 | 16.90 | 4,612,759 | +0.11(+0.68%) |
Dec 19, 2014 | 16.19 | 16.85 | 16.01 | 16.79 | 4,618,613 | +0.78(+4.89%) |
Dec 18, 2014 | 16.04 | 16.40 | 15.64 | 16.00 | 6,436,443 | +0.69(+4.53%) |
Dec 17, 2014 | 14.00 | 15.63 | 13.90 | 15.31 | 5,970,313 | +1.39(+9.96%) |
Dec 16, 2014 | 13.20 | 14.27 | 13.14 | 13.92 | 9,074,503 | +0.43(+3.20%) |
Dec 15, 2014 | 14.10 | 14.30 | 13.38 | 13.49 | 4,793,914 | -0.64(-4.56%) |
Dec 12, 2014 | 14.38 | 14.61 | 14.14 | 14.14 | 6,181,212 | -0.57(-3.88%) |
Dec 11, 2014 | 14.71 | 15.15 | 14.60 | 14.71 | 5,991,359 | -0.45(-2.96%) |
Dec 10, 2014 | 15.68 | 15.73 | 14.67 | 15.16 | 6,146,713 | -0.91(-5.64%) |
Dec 09, 2014 | 15.85 | 16.23 | 15.75 | 16.06 | 2,534,015 | +0.12(+0.77%) |
Dec 08, 2014 | 17.19 | 17.19 | 15.60 | 15.94 | 4,367,556 | -1.48(-8.48%) |
Dec 05, 2014 | 17.91 | 17.96 | 17.41 | 17.41 | 2,970,604 | -0.58(-3.22%) |
Dec 04, 2014 | 18.55 | 18.57 | 17.93 | 17.99 | 2,845,094 | -0.73(-3.88%) |
Dec 03, 2014 | 18.55 | 19.10 | 18.48 | 18.72 | 2,653,705 | +0.20(+1.06%) |
Dec 02, 2014 | 18.13 | 18.70 | 17.93 | 18.52 | 4,545,351 | +0.29(+1.57%) |
Dec 01, 2014 | 18.03 | 18.32 | 17.67 | 18.24 | 2,826,655 | +0.21(+1.18%) |
Nov 28, 2014 | 18.52 | 18.52 | 17.95 | 18.03 | 2,080,096 | -1.59(-8.11%) |
Nov 26, 2014 | 19.99 | 19.62 | 19.62 | 19.62 | 1,599,150 | -0.51(-2.55%) |
Nov 25, 2014 | 20.38 | 20.54 | 19.95 | 20.13 | 2,283,245 | -0.14(-0.68%) |
Nov 24, 2014 | 20.73 | 20.76 | 20.21 | 20.27 | 1,369,491 | -0.48(-2.32%) |
Nov 21, 2014 | 20.60 | 20.91 | 20.55 | 20.75 | 1,779,489 | +0.48(+2.37%) |
Nov 20, 2014 | 19.84 | 20.29 | 19.80 | 20.27 | 2,083,936 | +0.46(+2.35%) |
Nov 19, 2014 | 19.89 | 19.98 | 19.73 | 19.80 | 1,614,495 | -0.14(-0.70%) |
Nov 18, 2014 | 20.03 | 20.14 | 19.89 | 19.94 | 1,649,251 | -0.10(-0.49%) |
Nov 17, 2014 | 20.12 | 20.22 | 19.89 | 20.04 | 1,988,957 | -0.26(-1.29%) |
Nov 14, 2014 | 19.82 | 20.30 | 19.75 | 20.30 | 2,046,671 | +0.66(+3.36%) |
Nov 13, 2014 | 20.53 | 20.53 | 19.53 | 19.64 | 3,461,177 | -0.93(-4.52%) |
Nov 12, 2014 | 20.26 | 20.82 | 20.18 | 20.57 | 2,162,361 | +0.17(+0.84%) |
Nov 11, 2014 | 20.31 | 20.59 | 20.09 | 20.40 | 1,469,487 | +0.14(+0.68%) |
Nov 10, 2014 | 20.82 | 21.00 | 20.16 | 20.26 | 1,962,047 | -0.33(-1.62%) |
Nov 07, 2014 | 20.14 | 20.78 | 20.13 | 20.60 | 2,834,927 | +0.58(+2.89%) |
Nov 06, 2014 | 20.00 | 20.22 | 19.64 | 20.02 | 1,665,542 | -0.18(-0.89%) |
Nov 05, 2014 | 19.44 | 20.31 | 19.28 | 20.20 | 2,408,577 | +1.00(+5.23%) |
Nov 04, 2014 | 19.36 | 19.36 | 18.85 | 19.19 | 2,464,984 | -0.44(-2.24%) |