Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.44 | 17.44 | 17.44 | 17.44 | 2,578,451 | -0.11(-0.64%) |
Dec 30, 2014 | 17.18 | 17.88 | 17.04 | 17.55 | 3,283,181 | +0.85(+5.12%) |
Dec 29, 2014 | 16.94 | 17.05 | 16.65 | 16.70 | 2,764,550 | -0.36(-2.14%) |
Dec 26, 2014 | 17.10 | 17.29 | 16.82 | 17.06 | 2,221,658 | +0.49(+2.96%) |
Dec 24, 2014 | 16.14 | 16.57 | 16.57 | 16.57 | 1,383,280 | +0.46(+2.83%) |
Dec 23, 2014 | 16.19 | 16.79 | 16.00 | 16.11 | 2,374,894 | -0.10(-0.61%) |
Dec 22, 2014 | 17.47 | 17.52 | 16.15 | 16.21 | 3,510,817 | -1.25(-7.14%) |
Dec 19, 2014 | 17.45 | 17.80 | 17.21 | 17.46 | 7,344,727 | +0.13(+0.73%) |
Dec 18, 2014 | 16.58 | 17.36 | 16.50 | 17.33 | 4,297,436 | +1.13(+6.96%) |
Dec 17, 2014 | 15.43 | 16.26 | 15.17 | 16.21 | 4,841,333 | +0.93(+6.10%) |
Dec 16, 2014 | 16.07 | 16.19 | 15.25 | 15.27 | 5,186,333 | -0.28(-1.80%) |
Dec 15, 2014 | 16.63 | 16.94 | 15.53 | 15.55 | 4,616,240 | -1.43(-8.42%) |
Dec 12, 2014 | 17.10 | 17.33 | 16.75 | 16.98 | 3,208,733 | -0.20(-1.18%) |
Dec 11, 2014 | 17.18 | 17.85 | 17.03 | 17.19 | 3,115,351 | -0.23(-1.33%) |
Dec 10, 2014 | 17.80 | 18.45 | 17.33 | 17.42 | 3,750,372 | -0.55(-3.08%) |
Dec 09, 2014 | 17.23 | 18.33 | 17.13 | 17.97 | 5,273,860 | +1.25(+7.50%) |
Dec 08, 2014 | 16.80 | 16.93 | 16.09 | 16.72 | 4,369,714 | +0.11(+0.63%) |
Dec 05, 2014 | 16.58 | 16.95 | 16.37 | 16.61 | 3,334,867 | -0.39(-2.27%) |
Dec 04, 2014 | 17.64 | 17.80 | 16.88 | 17.00 | 3,624,141 | -0.71(-4.04%) |
Dec 03, 2014 | 17.31 | 17.90 | 17.05 | 17.71 | 4,469,980 | +0.74(+4.33%) |
Dec 02, 2014 | 17.12 | 17.65 | 16.89 | 16.98 | 4,442,126 | -0.62(-3.50%) |
Dec 01, 2014 | 16.95 | 17.71 | 16.72 | 17.59 | 6,536,731 | +1.14(+6.90%) |
Nov 28, 2014 | 17.29 | 17.33 | 16.41 | 16.46 | 3,407,957 | -1.75(-9.62%) |
Nov 26, 2014 | 18.67 | 18.21 | 18.21 | 18.21 | 2,981,932 | -0.39(-2.11%) |
Nov 25, 2014 | 18.11 | 18.63 | 18.04 | 18.60 | 3,852,618 | +0.54(+3.01%) |
Nov 24, 2014 | 18.41 | 18.46 | 17.94 | 18.06 | 3,756,252 | -0.49(-2.63%) |
Nov 21, 2014 | 19.15 | 19.26 | 18.39 | 18.55 | 4,296,064 | -0.19(-1.00%) |
Nov 20, 2014 | 18.50 | 18.87 | 18.35 | 18.73 | 4,185,208 | +0.60(+3.30%) |
Nov 19, 2014 | 18.57 | 18.76 | 17.81 | 18.14 | 6,401,197 | -0.58(-3.09%) |
Nov 18, 2014 | 18.31 | 18.74 | 18.00 | 18.71 | 5,438,732 | +0.79(+4.43%) |
Nov 17, 2014 | 17.41 | 18.09 | 17.31 | 17.92 | 6,091,765 | +0.44(+2.51%) |
Nov 14, 2014 | 15.96 | 17.54 | 15.82 | 17.48 | 6,020,388 | +1.17(+7.17%) |
Nov 13, 2014 | 16.97 | 16.99 | 16.22 | 16.31 | 5,106,264 | -0.23(-1.39%) |
Nov 12, 2014 | 16.94 | 17.43 | 16.25 | 16.54 | 6,076,335 | -0.21(-1.25%) |
Nov 11, 2014 | 16.20 | 16.95 | 16.15 | 16.75 | 5,580,677 | +0.73(+4.56%) |
Nov 10, 2014 | 16.96 | 16.98 | 15.94 | 16.02 | 5,213,070 | -1.11(-6.50%) |
Nov 07, 2014 | 16.50 | 17.30 | 16.44 | 17.13 | 6,439,559 | +1.04(+6.44%) |
Nov 06, 2014 | 15.64 | 16.45 | 15.62 | 16.10 | 5,964,001 | +0.63(+4.10%) |
Nov 05, 2014 | 15.50 | 16.14 | 15.37 | 15.46 | 6,916,570 | -0.56(-3.48%) |
Nov 04, 2014 | 16.60 | 16.62 | 15.95 | 16.02 | 5,453,656 | -0.68(-4.09%) |
Nov 03, 2014 | 16.56 | 16.90 | 16.28 | 16.70 | 3,612,383 | +0.34(+2.09%) |
Oct 31, 2014 | 16.19 | 16.71 | 15.46 | 16.36 | 7,622,131 | -0.87(-5.05%) |
Oct 30, 2014 | 18.66 | 18.82 | 17.11 | 17.23 | 7,843,967 | -2.32(-11.86%) |
Oct 29, 2014 | 20.15 | 20.27 | 19.37 | 19.55 | 3,742,890 | -0.98(-4.78%) |
Oct 28, 2014 | 20.20 | 20.55 | 19.94 | 20.53 | 2,618,779 | +0.58(+2.90%) |
Oct 27, 2014 | 20.26 | 20.33 | 20.33 | 19.95 | 2,294,474 | -0.38(-1.85%) |
Oct 24, 2014 | 20.41 | 20.63 | 20.06 | 20.33 | 2,725,337 | -0.03(-0.14%) |
Oct 23, 2014 | 19.85 | 20.50 | 19.67 | 20.36 | 3,321,370 | +0.30(+1.49%) |
Oct 22, 2014 | 20.75 | 20.82 | 20.05 | 20.06 | 3,423,703 | -1.04(-4.95%) |
Oct 21, 2014 | 21.56 | 21.78 | 20.96 | 21.10 | 4,224,727 | -0.01(-0.07%) |
Oct 20, 2014 | 20.57 | 21.22 | 20.37 | 21.11 | 3,278,391 | +1.12(+5.61%) |
Oct 17, 2014 | 21.16 | 21.21 | 19.95 | 19.99 | 5,362,413 | -1.21(-5.71%) |
Oct 16, 2014 | 21.25 | 21.68 | 20.94 | 21.21 | 3,100,463 | -0.26(-1.20%) |
Oct 15, 2014 | 21.28 | 23.15 | 21.21 | 21.46 | 5,782,348 | +0.54(+2.60%) |
Oct 14, 2014 | 20.95 | 21.60 | 20.82 | 20.92 | 3,073,657 | +0.05(+0.23%) |
Oct 13, 2014 | 20.80 | 21.66 | 20.66 | 20.87 | 3,589,328 | +0.52(+2.57%) |
Oct 10, 2014 | 20.48 | 21.30 | 20.15 | 20.35 | 3,939,131 | -0.19(-0.95%) |
Oct 09, 2014 | 21.56 | 21.60 | 20.07 | 20.54 | 5,023,795 | -0.81(-3.78%) |
Oct 08, 2014 | 20.13 | 21.50 | 19.57 | 21.35 | 7,330,507 | +1.88(+9.65%) |
Oct 07, 2014 | 20.12 | 20.34 | 19.44 | 19.47 | 3,347,374 | -0.47(-2.37%) |
Oct 06, 2014 | 19.78 | 20.13 | 19.56 | 19.95 | 3,185,814 | +0.42(+2.14%) |
Oct 03, 2014 | 20.56 | 20.56 | 19.51 | 19.53 | 5,532,527 | -1.56(-7.40%) |
Oct 02, 2014 | 20.54 | 21.18 | 20.52 | 21.09 | 3,695,912 | +0.72(+3.52%) |