Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.70 | 19.41 | 19.41 | 19.41 | 1,402,200 | -0.21(-1.07%) |
Dec 30, 2014 | 19.72 | 19.95 | 19.59 | 19.62 | 1,368,321 | -0.22(-1.11%) |
Dec 29, 2014 | 19.87 | 20.06 | 19.70 | 19.84 | 1,496,095 | -0.01(-0.05%) |
Dec 26, 2014 | 20.00 | 20.04 | 19.68 | 19.85 | 1,048,617 | -0.01(-0.05%) |
Dec 24, 2014 | 19.78 | 19.86 | 19.86 | 19.86 | 1,211,400 | +0.03(+0.15%) |
Dec 23, 2014 | 19.94 | 20.10 | 19.66 | 19.83 | 3,879,368 | +0.35(+1.80%) |
Dec 22, 2014 | 18.52 | 19.53 | 18.51 | 19.48 | 2,392,851 | +0.12(+0.62%) |
Dec 19, 2014 | 19.33 | 19.63 | 19.15 | 19.36 | 4,933,950 | +0.09(+0.47%) |
Dec 18, 2014 | 18.94 | 19.32 | 18.80 | 19.27 | 5,921,152 | +0.68(+3.66%) |
Dec 17, 2014 | 18.15 | 18.65 | 18.01 | 18.59 | 4,529,055 | +0.53(+2.93%) |
Dec 16, 2014 | 17.98 | 18.44 | 17.83 | 18.06 | 4,219,382 | -0.07(-0.39%) |
Dec 15, 2014 | 18.41 | 18.57 | 18.05 | 18.13 | 4,924,978 | +0.01(+0.06%) |
Dec 12, 2014 | 17.99 | 18.67 | 17.88 | 18.12 | 4,642,335 | -0.02(-0.11%) |
Dec 11, 2014 | 18.00 | 18.95 | 17.65 | 18.14 | 11,545,657 | +1.18(+6.96%) |
Dec 10, 2014 | 17.59 | 17.59 | 16.86 | 16.96 | 3,540,760 | -0.63(-3.58%) |
Dec 09, 2014 | 17.00 | 17.65 | 16.73 | 17.59 | 3,700,976 | +0.36(+2.09%) |
Dec 08, 2014 | 16.87 | 17.45 | 16.81 | 17.23 | 5,717,452 | +0.36(+2.13%) |
Dec 05, 2014 | 16.35 | 16.99 | 16.32 | 16.87 | 2,581,037 | +0.49(+2.99%) |
Dec 04, 2014 | 16.51 | 16.60 | 16.26 | 16.38 | 2,602,815 | -0.17(-1.03%) |
Dec 03, 2014 | 15.95 | 16.59 | 15.90 | 16.55 | 3,111,633 | +0.59(+3.70%) |
Dec 02, 2014 | 16.27 | 16.30 | 15.88 | 15.96 | 3,081,334 | -0.30(-1.85%) |
Dec 01, 2014 | 16.51 | 16.55 | 16.16 | 16.26 | 2,308,346 | -0.27(-1.63%) |
Nov 28, 2014 | 16.73 | 16.74 | 16.31 | 16.53 | 969,574 | -0.21(-1.25%) |
Nov 26, 2014 | 16.77 | 16.74 | 16.74 | 16.74 | 1,501,900 | -0.01(-0.06%) |
Nov 25, 2014 | 16.77 | 16.92 | 16.50 | 16.75 | 1,986,305 | -0.01(-0.06%) |
Nov 24, 2014 | 16.48 | 16.80 | 16.36 | 16.76 | 2,918,274 | +0.29(+1.76%) |
Nov 21, 2014 | 16.38 | 16.53 | 16.05 | 16.47 | 5,135,630 | +0.57(+3.58%) |
Nov 20, 2014 | 15.38 | 15.98 | 15.25 | 15.90 | 3,809,371 | +0.46(+2.98%) |
Nov 19, 2014 | 15.13 | 15.53 | 15.00 | 15.44 | 4,039,823 | +0.24(+1.58%) |
Nov 18, 2014 | 14.98 | 15.37 | 14.93 | 15.20 | 2,918,724 | +0.27(+1.81%) |
Nov 17, 2014 | 15.09 | 15.28 | 14.90 | 14.93 | 1,791,202 | -0.22(-1.45%) |
Nov 14, 2014 | 14.82 | 15.22 | 14.69 | 15.15 | 1,661,799 | +0.34(+2.30%) |
Nov 13, 2014 | 15.13 | 15.13 | 14.70 | 14.81 | 2,604,144 | -0.36(-2.37%) |
Nov 12, 2014 | 15.12 | 15.42 | 14.93 | 15.17 | 2,951,678 | -0.15(-0.98%) |
Nov 11, 2014 | 15.38 | 15.46 | 15.25 | 15.32 | 2,208,638 | +0.01(+0.07%) |
Nov 10, 2014 | 15.98 | 16.03 | 15.18 | 15.31 | 5,481,728 | -1.31(-7.88%) |
Nov 07, 2014 | 16.43 | 16.74 | 16.36 | 16.62 | 1,753,075 | +0.23(+1.40%) |
Nov 06, 2014 | 16.32 | 16.65 | 16.30 | 16.39 | 1,529,012 | +0.06(+0.37%) |
Nov 05, 2014 | 16.75 | 16.75 | 16.25 | 16.33 | 2,150,498 | -0.28(-1.69%) |
Nov 04, 2014 | 16.68 | 16.93 | 16.50 | 16.61 | 1,817,635 | -0.21(-1.25%) |
Nov 03, 2014 | 16.79 | 17.04 | 16.70 | 16.82 | 1,660,626 | +0.06(+0.36%) |
Oct 31, 2014 | 16.89 | 16.93 | 16.61 | 16.76 | 2,278,330 | +0.19(+1.15%) |
Oct 30, 2014 | 16.40 | 16.72 | 16.21 | 16.57 | 2,122,915 | +0.20(+1.22%) |
Oct 29, 2014 | 16.61 | 16.61 | 16.15 | 16.37 | 2,396,281 | -0.21(-1.27%) |
Oct 28, 2014 | 16.11 | 16.60 | 16.03 | 16.58 | 2,271,733 | +0.50(+3.11%) |
Oct 27, 2014 | 16.11 | 16.24 | 16.24 | 16.08 | 1,712,334 | -0.16(-0.99%) |
Oct 24, 2014 | 16.50 | 16.52 | 16.07 | 16.24 | 3,150,602 | -0.35(-2.11%) |
Oct 23, 2014 | 15.93 | 16.75 | 15.86 | 16.59 | 4,876,801 | +1.06(+6.83%) |
Oct 22, 2014 | 16.15 | 16.18 | 15.52 | 15.53 | 2,598,837 | -0.63(-3.90%) |
Oct 21, 2014 | 15.64 | 16.32 | 15.63 | 16.16 | 4,184,314 | +0.61(+3.92%) |
Oct 20, 2014 | 15.10 | 15.55 | 15.04 | 15.55 | 3,576,719 | +0.42(+2.78%) |
Oct 17, 2014 | 15.31 | 15.58 | 15.08 | 15.13 | 4,752,367 | +0.03(+0.20%) |
Oct 16, 2014 | 14.52 | 15.29 | 14.37 | 15.10 | 5,684,225 | +0.56(+3.85%) |
Oct 15, 2014 | 13.96 | 14.65 | 13.77 | 14.54 | 6,881,301 | +0.38(+2.68%) |
Oct 14, 2014 | 14.35 | 14.53 | 13.99 | 14.16 | 4,870,764 | -0.09(-0.63%) |
Oct 13, 2014 | 14.47 | 14.75 | 14.06 | 14.25 | 3,692,098 | -0.26(-1.79%) |
Oct 10, 2014 | 15.29 | 15.35 | 14.47 | 14.51 | 5,565,282 | -1.03(-6.63%) |
Oct 09, 2014 | 16.17 | 16.23 | 15.62 | 15.54 | 4,778,545 | -0.73(-4.49%) |
Oct 08, 2014 | 15.91 | 16.29 | 15.38 | 16.27 | 4,432,086 | +0.43(+2.71%) |
Oct 07, 2014 | 16.18 | 16.26 | 15.81 | 15.84 | 4,607,528 | -0.41(-2.52%) |
Oct 06, 2014 | 16.65 | 16.65 | 15.86 | 16.25 | 4,678,984 | -0.28(-1.69%) |
Oct 03, 2014 | 16.97 | 16.97 | 16.52 | 16.53 | 3,448,749 | -0.24(-1.43%) |
Oct 02, 2014 | 16.72 | 16.90 | 16.23 | 16.77 | 3,456,387 | +0.05(+0.30%) |