Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.67 | 17.83 | 17.83 | 17.83 | 5,014,600 | +0.18(+1.02%) |
Dec 30, 2014 | 17.80 | 17.94 | 17.19 | 17.65 | 3,825,229 | -0.26(-1.45%) |
Dec 29, 2014 | 18.19 | 18.35 | 17.84 | 17.91 | 2,719,456 | -0.28(-1.54%) |
Dec 26, 2014 | 18.11 | 18.23 | 17.85 | 18.19 | 1,820,757 | +0.17(+0.94%) |
Dec 24, 2014 | 18.34 | 18.02 | 18.02 | 18.02 | 1,708,200 | -0.31(-1.69%) |
Dec 23, 2014 | 18.34 | 18.51 | 18.21 | 18.33 | 2,780,320 | +0.02(+0.11%) |
Dec 22, 2014 | 18.05 | 18.49 | 18.03 | 18.31 | 3,066,831 | +0.28(+1.55%) |
Dec 19, 2014 | 17.85 | 18.06 | 17.45 | 18.03 | 5,157,178 | +0.16(+0.90%) |
Dec 18, 2014 | 17.93 | 18.67 | 17.65 | 17.87 | 5,741,335 | +0.37(+2.11%) |
Dec 17, 2014 | 16.99 | 17.65 | 16.92 | 17.50 | 7,173,285 | +0.60(+3.55%) |
Dec 16, 2014 | 17.00 | 17.13 | 16.61 | 16.90 | 7,199,524 | -0.29(-1.69%) |
Dec 15, 2014 | 17.48 | 17.75 | 17.14 | 17.19 | 4,105,863 | -0.16(-0.92%) |
Dec 12, 2014 | 17.36 | 17.84 | 17.18 | 17.35 | 3,888,113 | -0.12(-0.69%) |
Dec 11, 2014 | 17.73 | 17.85 | 17.42 | 17.47 | 4,238,347 | -0.18(-1.02%) |
Dec 10, 2014 | 18.21 | 18.55 | 17.48 | 17.65 | 6,242,571 | -0.68(-3.71%) |
Dec 09, 2014 | 17.56 | 18.39 | 17.51 | 18.33 | 5,481,919 | +0.44(+2.46%) |
Dec 08, 2014 | 18.10 | 18.37 | 17.57 | 17.89 | 7,260,301 | -0.37(-2.03%) |
Dec 05, 2014 | 18.49 | 18.68 | 18.18 | 18.26 | 4,423,015 | -0.21(-1.14%) |
Dec 04, 2014 | 18.99 | 19.00 | 18.30 | 18.47 | 4,573,850 | -0.68(-3.55%) |
Dec 03, 2014 | 19.37 | 19.56 | 19.08 | 19.15 | 3,413,210 | -0.23(-1.19%) |
Dec 02, 2014 | 18.95 | 19.42 | 18.76 | 19.38 | 5,407,867 | +0.40(+2.11%) |
Dec 01, 2014 | 19.57 | 19.57 | 18.83 | 18.98 | 10,528,483 | -0.68(-3.46%) |
Nov 28, 2014 | 19.64 | 19.73 | 19.30 | 19.66 | 2,342,183 | -0.02(-0.10%) |
Nov 26, 2014 | 19.31 | 19.68 | 19.68 | 19.68 | 5,586,500 | +0.37(+1.92%) |
Nov 25, 2014 | 18.87 | 19.37 | 18.28 | 19.31 | 16,397,548 | -0.43(-2.18%) |
Nov 24, 2014 | 19.14 | 19.76 | 19.07 | 19.74 | 4,654,116 | +0.34(+1.75%) |
Nov 21, 2014 | 19.50 | 19.86 | 19.05 | 19.40 | 6,370,964 | +0.00(+0.00%) |
Nov 20, 2014 | 19.65 | 19.98 | 19.29 | 19.40 | 6,648,050 | -0.58(-2.90%) |
Nov 19, 2014 | 20.27 | 20.28 | 19.75 | 19.98 | 9,856,363 | -0.29(-1.43%) |
Nov 18, 2014 | 20.11 | 20.60 | 19.93 | 20.27 | 4,881,570 | +0.11(+0.55%) |
Nov 17, 2014 | 21.12 | 21.80 | 19.96 | 20.16 | 12,056,035 | -1.35(-6.28%) |
Nov 14, 2014 | 19.13 | 21.87 | 19.02 | 21.51 | 28,662,144 | +3.06(+16.59%) |
Nov 13, 2014 | 18.84 | 19.30 | 18.24 | 18.45 | 5,230,722 | -0.34(-1.81%) |
Nov 12, 2014 | 18.52 | 18.84 | 18.30 | 18.79 | 4,517,258 | +0.20(+1.08%) |
Nov 11, 2014 | 18.52 | 18.77 | 18.38 | 18.59 | 3,538,484 | +0.09(+0.49%) |
Nov 10, 2014 | 18.54 | 18.93 | 18.36 | 18.50 | 5,482,745 | -0.01(-0.05%) |
Nov 07, 2014 | 17.80 | 18.67 | 17.61 | 18.51 | 7,108,420 | +0.73(+4.11%) |
Nov 06, 2014 | 18.11 | 18.22 | 17.55 | 17.78 | 8,014,341 | -0.40(-2.20%) |
Nov 05, 2014 | 19.13 | 19.13 | 18.09 | 18.18 | 10,026,361 | -0.67(-3.55%) |
Nov 04, 2014 | 19.24 | 19.41 | 18.48 | 18.85 | 8,688,232 | -0.58(-2.99%) |
Nov 03, 2014 | 19.29 | 20.25 | 19.17 | 19.43 | 7,148,218 | +0.15(+0.78%) |
Oct 31, 2014 | 19.15 | 19.32 | 18.60 | 19.28 | 8,708,207 | +0.54(+2.88%) |
Oct 30, 2014 | 19.04 | 19.32 | 18.51 | 18.74 | 9,841,079 | -0.49(-2.55%) |
Oct 29, 2014 | 19.65 | 19.75 | 18.90 | 19.23 | 8,317,027 | -0.51(-2.58%) |
Oct 28, 2014 | 19.54 | 20.01 | 19.25 | 19.74 | 8,213,179 | +0.43(+2.23%) |
Oct 27, 2014 | 20.01 | 20.00 | 19.26 | 19.31 | 10,612,478 | -0.69(-3.45%) |
Oct 24, 2014 | 20.79 | 21.17 | 19.35 | 20.00 | 32,339,326 | -3.12(-13.49%) |
Oct 23, 2014 | 22.83 | 23.60 | 22.83 | 23.12 | 11,141,877 | +0.41(+1.81%) |
Oct 22, 2014 | 23.20 | 23.67 | 22.68 | 22.71 | 6,226,024 | -0.24(-1.05%) |
Oct 21, 2014 | 22.25 | 23.10 | 22.25 | 22.95 | 5,259,267 | +0.74(+3.33%) |
Oct 20, 2014 | 22.40 | 22.49 | 21.89 | 22.21 | 5,210,032 | -0.34(-1.51%) |
Oct 17, 2014 | 22.45 | 23.24 | 22.10 | 22.55 | 7,518,832 | +0.55(+2.50%) |
Oct 16, 2014 | 21.14 | 22.48 | 21.12 | 22.00 | 6,101,001 | +0.15(+0.69%) |
Oct 15, 2014 | 20.31 | 22.03 | 19.91 | 21.85 | 8,691,399 | +1.06(+5.10%) |
Oct 14, 2014 | 20.70 | 21.83 | 20.61 | 20.79 | 7,251,772 | +0.39(+1.91%) |
Oct 13, 2014 | 21.13 | 21.40 | 20.31 | 20.40 | 6,693,807 | -0.52(-2.49%) |
Oct 10, 2014 | 22.50 | 22.51 | 20.64 | 20.92 | 11,688,917 | -1.80(-7.92%) |
Oct 09, 2014 | 23.92 | 23.92 | 22.65 | 22.72 | 9,071,322 | -1.15(-4.82%) |
Oct 08, 2014 | 23.73 | 24.11 | 22.96 | 23.87 | 5,681,721 | +0.18(+0.76%) |
Oct 07, 2014 | 24.24 | 24.57 | 23.68 | 23.69 | 3,686,362 | -0.69(-2.83%) |
Oct 06, 2014 | 24.85 | 25.24 | 24.30 | 24.38 | 4,109,374 | -0.32(-1.30%) |
Oct 03, 2014 | 24.50 | 24.91 | 24.17 | 24.70 | 6,736,692 | +0.52(+2.15%) |
Oct 02, 2014 | 23.70 | 24.40 | 23.11 | 24.18 | 7,235,567 | +0.95(+4.09%) |