Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.00 | 15.11 | 14.76 | 14.89 | 2,947,086 | -0.55(-3.56%) |
Jan 29, 2015 | 15.66 | 15.68 | 15.02 | 15.44 | 2,389,083 | +0.03(+0.19%) |
Jan 28, 2015 | 16.12 | 16.25 | 15.36 | 15.41 | 3,372,104 | -0.80(-4.94%) |
Jan 27, 2015 | 16.37 | 16.49 | 16.15 | 16.21 | 2,672,971 | -0.04(-0.25%) |
Jan 26, 2015 | 16.97 | 17.14 | 16.10 | 16.25 | 3,121,975 | -0.94(-5.47%) |
Jan 23, 2015 | 17.57 | 17.57 | 17.06 | 17.19 | 1,477,610 | -0.27(-1.55%) |
Jan 22, 2015 | 16.95 | 17.53 | 16.85 | 17.46 | 2,651,261 | +0.95(+5.75%) |
Jan 21, 2015 | 16.41 | 17.09 | 16.41 | 16.51 | 2,801,065 | +0.11(+0.64%) |
Jan 20, 2015 | 17.24 | 17.39 | 16.30 | 16.41 | 4,744,258 | -1.56(-8.71%) |
Jan 16, 2015 | 17.65 | 18.06 | 17.61 | 17.97 | 1,784,143 | +0.25(+1.41%) |
Jan 15, 2015 | 18.55 | 18.64 | 17.66 | 17.72 | 2,559,379 | -0.68(-3.70%) |
Jan 14, 2015 | 17.30 | 18.43 | 17.28 | 18.40 | 2,547,453 | +0.71(+4.04%) |
Jan 13, 2015 | 17.26 | 17.83 | 17.20 | 17.68 | 2,167,863 | +0.02(+0.14%) |
Jan 12, 2015 | 17.94 | 18.03 | 17.31 | 17.66 | 2,477,022 | -0.58(-3.18%) |
Jan 09, 2015 | 18.02 | 18.46 | 17.80 | 18.24 | 1,974,000 | -0.18(-0.98%) |
Jan 08, 2015 | 17.68 | 18.93 | 17.68 | 18.42 | 3,764,186 | +1.05(+6.04%) |
Jan 07, 2015 | 17.79 | 17.87 | 17.33 | 17.37 | 1,467,268 | -0.16(-0.91%) |
Jan 06, 2015 | 17.37 | 17.87 | 17.18 | 17.53 | 1,903,768 | +0.12(+0.72%) |
Jan 05, 2015 | 18.39 | 18.43 | 17.29 | 17.41 | 2,430,292 | -0.96(-5.25%) |
Jan 02, 2015 | 18.02 | 18.44 | 17.78 | 18.37 | 2,384,521 | +0.41(+2.28%) |
Dec 31, 2014 | 18.25 | 17.96 | 17.96 | 17.96 | 1,576,300 | -0.44(-2.39%) |
Dec 30, 2014 | 18.21 | 18.54 | 18.00 | 18.40 | 2,019,365 | +0.33(+1.83%) |
Dec 29, 2014 | 17.88 | 18.50 | 17.80 | 18.07 | 2,899,898 | -0.09(-0.50%) |
Dec 26, 2014 | 17.94 | 18.26 | 17.75 | 18.16 | 1,455,319 | +0.50(+2.83%) |
Dec 24, 2014 | 18.25 | 17.66 | 17.66 | 17.66 | 1,158,100 | -0.32(-1.78%) |
Dec 23, 2014 | 18.06 | 18.42 | 17.84 | 17.98 | 3,866,198 | -0.02(-0.11%) |
Dec 22, 2014 | 18.55 | 18.80 | 17.61 | 18.00 | 2,590,952 | +0.00(+0.00%) |
Dec 19, 2014 | 18.19 | 18.28 | 17.89 | 18.00 | 3,649,877 | -0.09(-0.50%) |
Dec 18, 2014 | 18.60 | 18.79 | 17.40 | 18.09 | 5,462,262 | +0.79(+4.57%) |
Dec 17, 2014 | 17.36 | 18.08 | 17.25 | 17.30 | 4,553,525 | +0.48(+2.85%) |
Dec 16, 2014 | 16.18 | 17.68 | 15.03 | 16.82 | 12,352,143 | -0.86(-4.86%) |
Dec 15, 2014 | 18.97 | 18.97 | 17.36 | 17.68 | 5,447,462 | -1.62(-8.42%) |
Dec 12, 2014 | 18.72 | 20.05 | 18.70 | 19.30 | 4,515,596 | +0.34(+1.82%) |
Dec 11, 2014 | 19.02 | 19.68 | 18.91 | 18.96 | 3,525,522 | -0.18(-0.91%) |
Dec 10, 2014 | 20.10 | 20.13 | 19.08 | 19.14 | 2,690,080 | -0.97(-4.85%) |
Dec 09, 2014 | 19.23 | 20.25 | 19.00 | 20.11 | 3,584,392 | +0.68(+3.50%) |
Dec 08, 2014 | 21.03 | 21.16 | 19.35 | 19.43 | 6,303,667 | -2.48(-11.32%) |
Dec 05, 2014 | 22.43 | 22.45 | 21.30 | 21.91 | 4,317,735 | -0.38(-1.70%) |
Dec 04, 2014 | 23.28 | 23.37 | 22.18 | 22.29 | 3,872,623 | -1.29(-5.47%) |
Dec 03, 2014 | 23.66 | 24.00 | 23.47 | 23.58 | 2,454,121 | -0.16(-0.67%) |
Dec 02, 2014 | 23.75 | 24.02 | 23.61 | 23.74 | 3,174,997 | -0.24(-1.00%) |
Dec 01, 2014 | 24.60 | 24.60 | 23.14 | 23.98 | 3,678,539 | -0.94(-3.77%) |
Nov 28, 2014 | 25.84 | 25.96 | 24.68 | 24.92 | 2,112,496 | -1.19(-4.56%) |
Nov 26, 2014 | 25.94 | 26.11 | 26.11 | 26.11 | 1,206,700 | +0.07(+0.27%) |
Nov 25, 2014 | 26.35 | 26.60 | 25.92 | 26.04 | 1,623,811 | -0.43(-1.62%) |
Nov 24, 2014 | 26.84 | 26.90 | 26.14 | 26.47 | 1,707,918 | -0.20(-0.75%) |
Nov 21, 2014 | 26.47 | 26.99 | 26.30 | 26.67 | 1,736,924 | +0.52(+1.99%) |
Nov 20, 2014 | 25.68 | 26.21 | 25.68 | 26.15 | 1,719,816 | +0.43(+1.67%) |
Nov 19, 2014 | 25.77 | 26.07 | 25.52 | 25.72 | 1,571,035 | -0.14(-0.54%) |
Nov 18, 2014 | 26.09 | 26.29 | 25.82 | 25.86 | 1,213,289 | -0.26(-1.00%) |
Nov 17, 2014 | 26.28 | 26.40 | 25.79 | 26.12 | 1,023,756 | -0.33(-1.25%) |
Nov 14, 2014 | 25.92 | 26.51 | 25.70 | 26.45 | 1,278,294 | +0.47(+1.81%) |
Nov 13, 2014 | 26.48 | 27.08 | 25.95 | 25.98 | 2,350,744 | -0.63(-2.39%) |
Nov 12, 2014 | 26.50 | 26.90 | 26.34 | 26.61 | 1,523,243 | +0.22(+0.85%) |
Nov 11, 2014 | 26.52 | 26.53 | 26.07 | 26.39 | 1,083,827 | -0.40(-1.49%) |
Nov 10, 2014 | 26.83 | 27.08 | 26.46 | 26.79 | 1,726,742 | +0.24(+0.90%) |
Nov 07, 2014 | 26.39 | 26.72 | 26.10 | 26.55 | 1,972,382 | +0.09(+0.34%) |
Nov 06, 2014 | 27.21 | 27.30 | 26.17 | 26.46 | 2,576,724 | -0.74(-2.72%) |
Nov 05, 2014 | 27.90 | 28.04 | 27.05 | 27.20 | 2,272,455 | -0.57(-2.05%) |
Nov 04, 2014 | 27.61 | 27.79 | 27.02 | 27.77 | 1,643,013 | -0.04(-0.14%) |