Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.98 | 18.98 | 18.35 | 18.40 | 11,081,615 | -0.66(-3.47%) |
Jan 29, 2015 | 19.27 | 19.32 | 18.71 | 19.06 | 8,269,713 | -0.13(-0.69%) |
Jan 28, 2015 | 19.78 | 19.81 | 19.06 | 19.20 | 9,492,863 | -0.51(-2.59%) |
Jan 27, 2015 | 19.70 | 19.86 | 19.37 | 19.71 | 9,550,038 | -0.03(-0.14%) |
Jan 26, 2015 | 19.02 | 19.74 | 18.98 | 19.73 | 10,938,588 | +0.84(+4.45%) |
Jan 23, 2015 | 18.78 | 18.99 | 18.54 | 18.89 | 8,793,612 | +0.10(+0.55%) |
Jan 22, 2015 | 18.37 | 18.84 | 18.24 | 18.79 | 11,966,164 | +0.61(+3.38%) |
Jan 21, 2015 | 17.93 | 18.54 | 17.78 | 18.18 | 13,046,158 | +0.10(+0.58%) |
Jan 20, 2015 | 18.89 | 18.89 | 17.83 | 18.07 | 20,474,904 | -0.83(-4.40%) |
Jan 16, 2015 | 18.93 | 19.08 | 18.77 | 18.90 | 9,897,101 | -0.22(-1.14%) |
Jan 15, 2015 | 19.31 | 19.53 | 18.99 | 19.12 | 11,769,423 | +0.01(+0.05%) |
Jan 14, 2015 | 18.87 | 19.19 | 18.71 | 19.11 | 12,533,910 | -0.11(-0.59%) |
Jan 13, 2015 | 19.29 | 19.63 | 19.05 | 19.22 | 9,982,232 | +0.12(+0.64%) |
Jan 12, 2015 | 19.29 | 19.38 | 18.99 | 19.10 | 8,096,951 | -0.27(-1.41%) |
Jan 09, 2015 | 19.65 | 19.72 | 19.22 | 19.38 | 7,049,157 | -0.20(-1.01%) |
Jan 08, 2015 | 19.71 | 19.85 | 19.52 | 19.57 | 13,482,233 | +0.27(+1.42%) |
Jan 07, 2015 | 19.18 | 19.37 | 18.98 | 19.30 | 13,112,342 | +0.73(+3.92%) |
Jan 06, 2015 | 19.20 | 19.26 | 18.42 | 18.57 | 17,818,444 | -0.74(-3.82%) |
Jan 05, 2015 | 19.67 | 19.78 | 19.20 | 19.31 | 9,678,258 | -0.55(-2.76%) |
Jan 02, 2015 | 20.14 | 20.30 | 19.28 | 19.86 | 12,309,302 | -0.34(-1.68%) |
Dec 31, 2014 | 20.33 | 20.20 | 20.20 | 20.20 | 8,162,366 | -0.07(-0.33%) |
Dec 30, 2014 | 20.15 | 20.45 | 20.11 | 20.26 | 7,567,476 | -0.03(-0.14%) |
Dec 29, 2014 | 19.86 | 20.44 | 19.66 | 20.29 | 12,412,538 | +0.35(+1.75%) |
Dec 26, 2014 | 19.87 | 20.02 | 19.84 | 19.94 | 4,173,416 | +0.32(+1.64%) |
Dec 24, 2014 | 19.86 | 19.62 | 19.62 | 19.62 | 3,245,595 | -0.16(-0.81%) |
Dec 23, 2014 | 19.17 | 19.83 | 19.17 | 19.78 | 15,195,322 | +0.62(+3.25%) |
Dec 22, 2014 | 19.62 | 19.70 | 18.80 | 19.16 | 12,572,407 | -0.05(-0.25%) |
Dec 19, 2014 | 18.64 | 19.28 | 18.38 | 19.20 | 23,391,584 | +0.88(+4.79%) |
Dec 18, 2014 | 17.41 | 18.38 | 17.40 | 18.33 | 28,420,070 | +1.31(+7.72%) |
Dec 17, 2014 | 17.29 | 17.51 | 16.30 | 17.01 | 56,755,544 | -0.79(-4.46%) |
Dec 16, 2014 | 18.60 | 18.64 | 17.75 | 17.81 | 29,344,290 | -0.92(-4.89%) |
Dec 15, 2014 | 19.13 | 19.26 | 18.59 | 18.72 | 15,655,135 | -0.34(-1.78%) |
Dec 12, 2014 | 19.22 | 19.43 | 18.98 | 19.06 | 11,873,657 | -0.34(-1.75%) |
Dec 11, 2014 | 19.61 | 19.77 | 19.38 | 19.40 | 11,403,602 | -0.17(-0.87%) |
Dec 10, 2014 | 20.23 | 20.33 | 19.46 | 19.57 | 16,077,434 | -0.75(-3.67%) |
Dec 09, 2014 | 20.09 | 20.44 | 20.06 | 20.32 | 10,051,763 | -0.13(-0.65%) |
Dec 08, 2014 | 20.47 | 20.67 | 20.28 | 20.45 | 7,964,799 | -0.25(-1.19%) |
Dec 05, 2014 | 20.79 | 20.83 | 20.52 | 20.70 | 4,038,683 | -0.06(-0.27%) |
Dec 04, 2014 | 20.82 | 20.83 | 20.54 | 20.75 | 6,599,591 | -0.15(-0.72%) |
Dec 03, 2014 | 20.60 | 21.00 | 20.57 | 20.91 | 8,326,470 | -0.04(-0.18%) |
Dec 02, 2014 | 21.07 | 21.11 | 20.88 | 20.94 | 5,596,989 | -0.09(-0.45%) |
Dec 01, 2014 | 21.23 | 21.33 | 20.88 | 21.04 | 10,208,098 | -0.51(-2.37%) |
Nov 28, 2014 | 21.61 | 21.63 | 21.42 | 21.55 | 3,034,016 | -0.01(-0.04%) |
Nov 26, 2014 | 21.55 | 21.56 | 21.56 | 21.56 | 5,068,252 | +0.01(+0.04%) |
Nov 25, 2014 | 21.73 | 22.01 | 21.44 | 21.55 | 9,257,542 | -0.04(-0.18%) |
Nov 24, 2014 | 21.52 | 21.72 | 21.46 | 21.59 | 5,684,860 | +0.12(+0.57%) |
Nov 21, 2014 | 21.38 | 21.58 | 21.27 | 21.46 | 9,922,694 | +0.50(+2.39%) |
Nov 20, 2014 | 20.80 | 21.11 | 20.69 | 20.96 | 4,451,940 | +0.00(+0.00%) |
Nov 19, 2014 | 21.20 | 21.78 | 20.85 | 20.96 | 6,418,998 | -0.19(-0.89%) |
Nov 18, 2014 | 21.06 | 21.27 | 20.74 | 21.15 | 7,353,264 | -0.03(-0.13%) |
Nov 17, 2014 | 21.19 | 21.25 | 21.01 | 21.18 | 6,014,935 | -0.28(-1.32%) |
Nov 14, 2014 | 21.43 | 21.51 | 21.26 | 21.46 | 5,610,537 | +0.07(+0.31%) |
Nov 13, 2014 | 21.43 | 21.68 | 21.37 | 21.40 | 6,799,652 | +0.10(+0.49%) |
Nov 12, 2014 | 21.16 | 21.41 | 21.14 | 21.29 | 3,173,579 | -0.02(-0.09%) |
Nov 11, 2014 | 20.90 | 21.32 | 20.72 | 21.31 | 6,350,186 | +0.40(+1.90%) |
Nov 10, 2014 | 20.84 | 21.19 | 20.82 | 20.91 | 7,054,084 | +0.19(+0.91%) |
Nov 07, 2014 | 20.64 | 20.86 | 20.55 | 20.73 | 6,122,122 | +0.07(+0.32%) |
Nov 06, 2014 | 20.56 | 20.68 | 20.33 | 20.66 | 7,423,434 | +0.14(+0.69%) |
Nov 05, 2014 | 20.69 | 20.80 | 20.17 | 20.52 | 16,724,576 | -0.58(-2.73%) |
Nov 04, 2014 | 21.51 | 21.51 | 20.65 | 21.09 | 16,692,147 | -0.65(-3.00%) |