Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.30 | 15.78 | 15.19 | 15.37 | 29,835,384 | -0.02(-0.12%) |
Jan 29, 2015 | 15.93 | 15.93 | 15.02 | 15.39 | 36,382,508 | -0.54(-3.39%) |
Jan 28, 2015 | 16.71 | 16.75 | 15.91 | 15.93 | 29,968,020 | -0.88(-5.22%) |
Jan 27, 2015 | 16.64 | 17.24 | 16.47 | 16.80 | 37,017,872 | -1.08(-6.03%) |
Jan 26, 2015 | 17.51 | 17.93 | 17.33 | 17.88 | 17,809,728 | +0.29(+1.66%) |
Jan 23, 2015 | 18.06 | 18.16 | 17.54 | 17.59 | 25,333,758 | -0.71(-3.90%) |
Jan 22, 2015 | 18.72 | 18.80 | 18.05 | 18.30 | 20,825,338 | +0.16(+0.86%) |
Jan 21, 2015 | 17.47 | 18.34 | 17.45 | 18.15 | 23,356,700 | +0.53(+3.01%) |
Jan 20, 2015 | 17.59 | 17.69 | 17.24 | 17.62 | 18,444,206 | +0.03(+0.16%) |
Jan 16, 2015 | 17.03 | 17.67 | 16.98 | 17.59 | 27,844,238 | +0.83(+4.96%) |
Jan 15, 2015 | 17.44 | 17.64 | 16.75 | 16.76 | 27,722,104 | -0.37(-2.19%) |
Jan 14, 2015 | 17.61 | 17.70 | 16.32 | 17.13 | 65,660,928 | -2.10(-10.93%) |
Jan 13, 2015 | 20.64 | 20.75 | 19.15 | 19.24 | 32,892,710 | -1.57(-7.55%) |
Jan 12, 2015 | 20.76 | 20.90 | 20.24 | 20.81 | 17,045,840 | -0.34(-1.62%) |
Jan 09, 2015 | 21.21 | 21.30 | 20.81 | 21.15 | 10,982,326 | +0.07(+0.34%) |
Jan 08, 2015 | 20.79 | 21.19 | 20.58 | 21.08 | 12,071,462 | +0.46(+2.23%) |
Jan 07, 2015 | 20.56 | 20.65 | 20.19 | 20.62 | 13,027,210 | +0.30(+1.46%) |
Jan 06, 2015 | 20.02 | 20.55 | 19.94 | 20.32 | 17,469,606 | +0.34(+1.72%) |
Jan 05, 2015 | 20.81 | 20.81 | 19.80 | 19.98 | 26,292,460 | -1.26(-5.94%) |
Jan 02, 2015 | 21.06 | 21.39 | 20.99 | 21.24 | 10,346,935 | +0.17(+0.81%) |
Dec 31, 2014 | 21.24 | 21.07 | 21.07 | 21.07 | 13,765,840 | -0.20(-0.93%) |
Dec 30, 2014 | 20.99 | 21.44 | 20.96 | 21.27 | 16,337,194 | +0.29(+1.38%) |
Dec 29, 2014 | 21.27 | 21.42 | 20.91 | 20.98 | 13,473,786 | -0.23(-1.06%) |
Dec 26, 2014 | 20.79 | 21.54 | 20.75 | 21.20 | 12,325,253 | +0.54(+2.62%) |
Dec 24, 2014 | 20.44 | 20.66 | 20.66 | 20.66 | 6,231,303 | +0.06(+0.31%) |
Dec 23, 2014 | 20.42 | 20.90 | 20.31 | 20.60 | 12,392,337 | +0.26(+1.29%) |
Dec 22, 2014 | 21.18 | 21.21 | 20.16 | 20.34 | 16,101,014 | -0.77(-3.63%) |
Dec 19, 2014 | 20.65 | 21.17 | 20.48 | 21.10 | 26,610,646 | +0.52(+2.54%) |
Dec 18, 2014 | 20.37 | 20.59 | 19.99 | 20.58 | 23,458,512 | +0.62(+3.12%) |
Dec 17, 2014 | 19.20 | 20.06 | 19.14 | 19.96 | 24,737,082 | +0.85(+4.44%) |
Dec 16, 2014 | 19.18 | 19.80 | 18.88 | 19.11 | 25,746,228 | +0.14(+0.76%) |
Dec 15, 2014 | 19.92 | 19.95 | 18.97 | 18.97 | 24,169,850 | -0.68(-3.44%) |
Dec 12, 2014 | 20.72 | 20.73 | 19.63 | 19.64 | 30,965,004 | -1.08(-5.22%) |
Dec 11, 2014 | 21.04 | 21.49 | 20.62 | 20.72 | 29,614,876 | -0.88(-4.09%) |
Dec 10, 2014 | 22.47 | 22.55 | 21.60 | 21.61 | 18,584,444 | -1.06(-4.66%) |
Dec 09, 2014 | 22.22 | 22.66 | 21.99 | 22.66 | 24,018,052 | +0.00(+0.00%) |
Dec 08, 2014 | 23.38 | 23.58 | 22.61 | 22.66 | 16,433,268 | -0.79(-3.38%) |
Dec 05, 2014 | 23.65 | 23.78 | 23.30 | 23.46 | 11,017,319 | -0.38(-1.59%) |
Dec 04, 2014 | 23.99 | 24.20 | 23.71 | 23.84 | 9,840,896 | -0.24(-1.01%) |
Dec 03, 2014 | 23.56 | 24.25 | 23.50 | 24.08 | 16,255,593 | +0.75(+3.21%) |
Dec 02, 2014 | 23.23 | 23.89 | 22.95 | 23.33 | 18,928,342 | -0.30(-1.26%) |
Dec 01, 2014 | 24.09 | 24.12 | 23.00 | 23.63 | 23,417,398 | -0.59(-2.42%) |
Nov 28, 2014 | 24.67 | 24.69 | 24.02 | 24.21 | 23,980,560 | -2.25(-8.49%) |
Nov 26, 2014 | 26.39 | 26.46 | 26.46 | 26.46 | 8,843,093 | +0.05(+0.20%) |
Nov 25, 2014 | 26.21 | 26.50 | 26.20 | 26.41 | 8,859,416 | +0.15(+0.58%) |
Nov 24, 2014 | 26.79 | 26.83 | 26.16 | 26.25 | 11,923,979 | -0.43(-1.62%) |
Nov 21, 2014 | 26.83 | 26.98 | 26.38 | 26.69 | 18,958,810 | +0.92(+3.57%) |
Nov 20, 2014 | 25.07 | 25.81 | 25.03 | 25.77 | 9,769,244 | +0.44(+1.75%) |
Nov 19, 2014 | 25.41 | 25.49 | 24.95 | 25.32 | 10,797,784 | -0.10(-0.39%) |
Nov 18, 2014 | 25.70 | 25.79 | 25.27 | 25.42 | 12,338,424 | -0.21(-0.81%) |
Nov 17, 2014 | 25.46 | 25.77 | 25.22 | 25.63 | 11,293,422 | +0.11(+0.42%) |
Nov 14, 2014 | 25.03 | 25.56 | 24.89 | 25.52 | 14,048,464 | +0.36(+1.43%) |
Nov 13, 2014 | 25.80 | 25.89 | 25.09 | 25.16 | 12,759,365 | -0.60(-2.31%) |
Nov 12, 2014 | 25.68 | 26.14 | 25.61 | 25.76 | 12,725,673 | +0.12(+0.46%) |
Nov 11, 2014 | 25.21 | 25.71 | 25.16 | 25.64 | 11,611,926 | +0.37(+1.46%) |
Nov 10, 2014 | 25.60 | 25.75 | 25.21 | 25.27 | 12,658,801 | -0.29(-1.13%) |
Nov 07, 2014 | 25.03 | 25.60 | 25.03 | 25.56 | 15,983,215 | +0.69(+2.79%) |
Nov 06, 2014 | 24.54 | 25.05 | 24.41 | 24.86 | 15,024,736 | +0.40(+1.62%) |
Nov 05, 2014 | 25.00 | 25.09 | 24.44 | 24.47 | 17,873,546 | -0.60(-2.37%) |
Nov 04, 2014 | 24.96 | 25.38 | 24.89 | 25.06 | 11,426,766 | +0.00(+0.00%) |