Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.86 | 21.85 | 20.78 | 21.57 | 10,417,877 | +0.60(+2.87%) |
Jan 29, 2015 | 20.69 | 21.20 | 20.36 | 20.97 | 11,268,268 | -0.38(-1.77%) |
Jan 28, 2015 | 21.68 | 21.98 | 21.08 | 21.35 | 9,793,646 | -0.72(-3.25%) |
Jan 27, 2015 | 21.68 | 22.24 | 21.63 | 22.07 | 12,332,921 | +0.66(+3.10%) |
Jan 26, 2015 | 20.95 | 21.45 | 20.49 | 21.40 | 9,439,645 | -0.09(-0.42%) |
Jan 23, 2015 | 21.55 | 21.81 | 21.12 | 21.49 | 13,018,114 | -0.23(-1.07%) |
Jan 22, 2015 | 21.98 | 22.35 | 21.65 | 21.72 | 14,830,329 | -0.22(-0.98%) |
Jan 21, 2015 | 22.21 | 22.44 | 21.25 | 21.94 | 17,880,456 | +0.18(+0.82%) |
Jan 20, 2015 | 21.76 | 22.25 | 21.42 | 21.76 | 19,376,266 | +0.39(+1.81%) |
Jan 16, 2015 | 20.49 | 21.50 | 20.49 | 21.37 | 22,574,476 | +1.01(+4.94%) |
Jan 15, 2015 | 19.17 | 20.58 | 19.14 | 20.37 | 27,381,560 | +1.97(+10.68%) |
Jan 14, 2015 | 18.65 | 19.28 | 18.06 | 18.40 | 15,102,214 | +0.13(+0.74%) |
Jan 13, 2015 | 19.69 | 19.74 | 17.87 | 18.27 | 19,798,478 | -0.90(-4.69%) |
Jan 12, 2015 | 18.60 | 19.27 | 18.60 | 19.17 | 11,386,935 | +0.63(+3.37%) |
Jan 09, 2015 | 17.92 | 18.54 | 17.84 | 18.54 | 10,560,689 | +0.94(+5.33%) |
Jan 08, 2015 | 18.17 | 18.36 | 17.47 | 17.60 | 14,160,415 | -0.39(-2.18%) |
Jan 07, 2015 | 17.77 | 18.62 | 17.67 | 18.00 | 11,412,956 | -0.14(-0.79%) |
Jan 06, 2015 | 17.04 | 18.38 | 16.94 | 18.14 | 17,115,276 | +1.30(+7.75%) |
Jan 05, 2015 | 16.97 | 17.11 | 16.41 | 16.84 | 10,286,454 | +0.02(+0.11%) |
Jan 02, 2015 | 16.21 | 16.84 | 16.08 | 16.82 | 9,965,069 | +0.28(+1.67%) |
Dec 31, 2014 | 16.55 | 16.54 | 16.54 | 16.54 | 7,798,004 | -0.06(-0.38%) |
Dec 30, 2014 | 16.17 | 16.86 | 16.13 | 16.60 | 10,009,369 | +0.72(+4.56%) |
Dec 29, 2014 | 16.17 | 16.26 | 15.79 | 15.88 | 9,189,988 | -0.51(-3.11%) |
Dec 26, 2014 | 16.30 | 16.67 | 16.08 | 16.39 | 7,652,008 | +0.61(+3.85%) |
Dec 24, 2014 | 15.37 | 15.78 | 15.78 | 15.78 | 4,428,442 | +0.44(+2.85%) |
Dec 23, 2014 | 15.58 | 16.04 | 15.28 | 15.34 | 7,333,773 | -0.17(-1.09%) |
Dec 22, 2014 | 16.39 | 16.52 | 15.42 | 15.51 | 12,470,071 | -0.81(-4.98%) |
Dec 19, 2014 | 16.87 | 17.03 | 16.33 | 16.33 | 33,376,448 | -0.48(-2.87%) |
Dec 18, 2014 | 16.27 | 16.84 | 15.92 | 16.81 | 11,300,891 | +0.79(+4.96%) |
Dec 17, 2014 | 15.42 | 16.21 | 15.31 | 16.01 | 12,857,953 | +0.73(+4.79%) |
Dec 16, 2014 | 15.97 | 16.00 | 15.23 | 15.28 | 13,339,908 | -0.28(-1.78%) |
Dec 15, 2014 | 16.57 | 16.75 | 15.54 | 15.56 | 12,645,764 | -1.25(-7.44%) |
Dec 12, 2014 | 17.20 | 17.34 | 16.75 | 16.81 | 8,389,832 | -0.48(-2.79%) |
Dec 11, 2014 | 17.39 | 17.89 | 17.07 | 17.29 | 7,748,893 | -0.31(-1.78%) |
Dec 10, 2014 | 18.14 | 18.51 | 17.52 | 17.60 | 7,412,660 | -0.54(-2.95%) |
Dec 09, 2014 | 17.82 | 18.52 | 17.82 | 18.14 | 11,763,726 | +0.85(+4.89%) |
Dec 08, 2014 | 17.62 | 17.64 | 16.73 | 17.29 | 11,845,943 | -0.05(-0.31%) |
Dec 05, 2014 | 17.44 | 17.50 | 17.26 | 17.35 | 7,996,445 | -0.44(-2.45%) |
Dec 04, 2014 | 18.34 | 18.55 | 17.68 | 17.78 | 8,169,004 | -0.59(-3.19%) |
Dec 03, 2014 | 18.29 | 18.72 | 18.17 | 18.37 | 9,929,201 | +0.23(+1.27%) |
Dec 02, 2014 | 18.47 | 18.72 | 18.02 | 18.14 | 8,863,231 | -0.75(-3.95%) |
Dec 01, 2014 | 17.96 | 18.91 | 17.83 | 18.88 | 13,487,281 | +1.44(+8.25%) |
Nov 28, 2014 | 17.83 | 17.98 | 17.36 | 17.44 | 7,171,076 | -1.13(-6.07%) |
Nov 26, 2014 | 18.86 | 18.57 | 18.57 | 18.57 | 5,501,963 | -0.31(-1.65%) |
Nov 25, 2014 | 18.20 | 18.91 | 18.13 | 18.88 | 10,783,245 | +0.77(+4.27%) |
Nov 24, 2014 | 18.07 | 18.38 | 17.99 | 18.11 | 6,262,579 | -0.12(-0.63%) |
Nov 21, 2014 | 18.78 | 18.79 | 18.02 | 18.23 | 9,228,417 | -0.08(-0.44%) |
Nov 20, 2014 | 18.24 | 18.43 | 17.89 | 18.31 | 8,382,692 | +0.46(+2.59%) |
Nov 19, 2014 | 18.88 | 18.99 | 17.75 | 17.84 | 14,299,881 | -1.07(-5.64%) |
Nov 18, 2014 | 18.59 | 18.97 | 18.24 | 18.91 | 12,606,020 | +0.73(+4.04%) |
Nov 17, 2014 | 17.92 | 18.43 | 17.79 | 18.18 | 12,414,208 | +0.13(+0.73%) |
Nov 14, 2014 | 16.76 | 18.11 | 16.62 | 18.04 | 13,713,668 | +1.03(+6.08%) |
Nov 13, 2014 | 17.54 | 17.59 | 16.92 | 17.01 | 9,010,052 | -0.37(-2.14%) |
Nov 12, 2014 | 17.58 | 17.78 | 16.99 | 17.38 | 9,223,776 | +0.07(+0.41%) |
Nov 11, 2014 | 17.02 | 17.53 | 16.99 | 17.31 | 9,978,639 | +0.47(+2.78%) |
Nov 10, 2014 | 17.48 | 17.54 | 16.74 | 16.84 | 13,009,490 | -0.85(-4.80%) |
Nov 07, 2014 | 16.81 | 17.71 | 16.75 | 17.69 | 15,876,445 | +1.30(+7.92%) |
Nov 06, 2014 | 15.97 | 16.67 | 15.89 | 16.39 | 12,960,579 | +0.64(+4.04%) |
Nov 05, 2014 | 15.81 | 16.48 | 15.66 | 15.75 | 15,158,544 | -0.51(-3.15%) |
Nov 04, 2014 | 16.59 | 16.73 | 16.20 | 16.27 | 13,260,262 | -0.39(-2.33%) |