Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.93 | 17.64 | 17.64 | 17.64 | 2,384,769 | -0.28(-1.54%) |
Dec 30, 2014 | 17.85 | 18.01 | 17.75 | 17.92 | 2,289,709 | +0.06(+0.35%) |
Dec 29, 2014 | 17.96 | 18.06 | 17.85 | 17.85 | 3,255,770 | -0.11(-0.62%) |
Dec 26, 2014 | 18.07 | 18.16 | 17.96 | 17.96 | 2,508,663 | -0.08(-0.44%) |
Dec 24, 2014 | 18.01 | 18.04 | 18.04 | 18.04 | 1,693,899 | +0.02(+0.09%) |
Dec 23, 2014 | 17.92 | 18.26 | 17.89 | 18.03 | 5,028,598 | +0.12(+0.66%) |
Dec 22, 2014 | 17.73 | 17.95 | 17.72 | 17.91 | 4,119,272 | +0.14(+0.80%) |
Dec 19, 2014 | 17.43 | 17.77 | 17.37 | 17.77 | 11,006,639 | +0.46(+2.65%) |
Dec 18, 2014 | 17.14 | 17.32 | 17.13 | 17.31 | 4,925,204 | +0.38(+2.24%) |
Dec 17, 2014 | 16.91 | 17.04 | 16.78 | 16.93 | 6,856,593 | +0.04(+0.23%) |
Dec 16, 2014 | 16.69 | 17.12 | 16.62 | 16.89 | 8,210,057 | +0.09(+0.52%) |
Dec 15, 2014 | 16.83 | 16.99 | 16.71 | 16.80 | 10,134,921 | +0.13(+0.76%) |
Dec 12, 2014 | 16.78 | 16.87 | 16.64 | 16.68 | 5,950,425 | -0.21(-1.26%) |
Dec 11, 2014 | 17.06 | 17.16 | 16.87 | 16.89 | 5,668,932 | -0.05(-0.28%) |
Dec 10, 2014 | 17.21 | 17.28 | 16.85 | 16.94 | 11,764,979 | -0.33(-1.92%) |
Dec 09, 2014 | 16.95 | 17.29 | 16.87 | 17.27 | 6,301,037 | +0.12(+0.69%) |
Dec 08, 2014 | 17.62 | 17.62 | 17.11 | 17.15 | 10,204,216 | -0.51(-2.86%) |
Dec 05, 2014 | 17.52 | 17.68 | 17.43 | 17.66 | 5,956,821 | +0.08(+0.45%) |
Dec 04, 2014 | 17.56 | 17.61 | 17.45 | 17.58 | 4,951,031 | -0.06(-0.31%) |
Dec 03, 2014 | 17.09 | 17.65 | 17.06 | 17.63 | 7,316,359 | +0.62(+3.62%) |
Dec 02, 2014 | 17.05 | 17.15 | 16.92 | 17.02 | 7,466,780 | -0.18(-1.06%) |
Dec 01, 2014 | 17.46 | 17.46 | 17.13 | 17.20 | 6,546,213 | -0.32(-1.80%) |
Nov 28, 2014 | 17.44 | 17.61 | 17.31 | 17.51 | 2,575,764 | +0.05(+0.27%) |
Nov 26, 2014 | 17.49 | 17.47 | 17.47 | 17.47 | 6,426,717 | -0.05(-0.27%) |
Nov 25, 2014 | 17.32 | 17.52 | 17.32 | 17.51 | 6,169,221 | +0.17(+0.95%) |
Nov 24, 2014 | 17.18 | 17.37 | 17.09 | 17.35 | 5,084,600 | +0.16(+0.92%) |
Nov 21, 2014 | 17.02 | 17.19 | 16.94 | 17.19 | 4,683,884 | +0.36(+2.15%) |
Nov 20, 2014 | 16.80 | 16.91 | 16.66 | 16.83 | 4,931,397 | -0.06(-0.33%) |
Nov 19, 2014 | 16.92 | 16.95 | 16.75 | 16.88 | 4,841,254 | -0.09(-0.56%) |
Nov 18, 2014 | 16.73 | 17.08 | 16.67 | 16.98 | 7,035,427 | +0.20(+1.17%) |
Nov 17, 2014 | 16.55 | 16.86 | 16.43 | 16.78 | 8,309,548 | +0.27(+1.62%) |
Nov 14, 2014 | 16.06 | 16.54 | 16.05 | 16.51 | 7,161,985 | +0.42(+2.64%) |
Nov 13, 2014 | 16.36 | 16.40 | 16.01 | 16.09 | 9,386,554 | -0.33(-2.01%) |
Nov 12, 2014 | 15.88 | 16.49 | 15.84 | 16.42 | 12,529,037 | +0.46(+2.91%) |
Nov 11, 2014 | 17.20 | 17.27 | 15.91 | 15.96 | 27,432,632 | -0.96(-5.67%) |
Nov 10, 2014 | 16.66 | 17.07 | 16.66 | 16.92 | 7,899,266 | -0.32(-1.87%) |
Nov 07, 2014 | 16.95 | 17.30 | 16.95 | 17.24 | 6,649,721 | +0.24(+1.39%) |
Nov 06, 2014 | 16.88 | 17.05 | 16.84 | 17.00 | 7,161,472 | +0.14(+0.84%) |
Nov 05, 2014 | 16.73 | 16.89 | 16.59 | 16.86 | 6,442,973 | +0.19(+1.13%) |
Nov 04, 2014 | 16.62 | 16.70 | 16.48 | 16.67 | 5,813,496 | +0.09(+0.57%) |
Nov 03, 2014 | 16.56 | 16.61 | 16.39 | 16.58 | 7,960,105 | +0.00(+0.00%) |
Oct 31, 2014 | 16.66 | 16.77 | 16.40 | 16.58 | 14,867,805 | +0.08(+0.48%) |
Oct 30, 2014 | 16.48 | 16.70 | 16.36 | 16.50 | 13,077,035 | +0.01(+0.05%) |
Oct 29, 2014 | 16.25 | 16.55 | 16.14 | 16.49 | 15,107,349 | +0.20(+1.21%) |
Oct 28, 2014 | 15.53 | 16.35 | 15.52 | 16.29 | 13,506,480 | +0.78(+5.02%) |
Oct 27, 2014 | 14.94 | 15.59 | 14.95 | 15.51 | 17,174,446 | +0.57(+3.79%) |
Oct 24, 2014 | 15.54 | 15.68 | 14.92 | 14.95 | 26,966,270 | -1.04(-6.50%) |
Oct 23, 2014 | 15.66 | 16.03 | 15.56 | 15.99 | 10,475,228 | +0.50(+3.25%) |
Oct 22, 2014 | 15.82 | 15.89 | 15.47 | 15.48 | 8,971,985 | -0.39(-2.48%) |
Oct 21, 2014 | 15.62 | 15.94 | 15.55 | 15.88 | 7,697,463 | +0.30(+1.92%) |
Oct 20, 2014 | 15.24 | 15.66 | 15.17 | 15.58 | 6,126,889 | +0.25(+1.64%) |
Oct 17, 2014 | 15.25 | 15.44 | 15.19 | 15.33 | 7,779,672 | +0.23(+1.51%) |
Oct 16, 2014 | 14.81 | 15.17 | 14.81 | 15.10 | 9,744,231 | +0.05(+0.31%) |
Oct 15, 2014 | 14.59 | 15.08 | 14.48 | 15.05 | 12,246,129 | +0.28(+1.92%) |
Oct 14, 2014 | 14.74 | 15.01 | 14.70 | 14.77 | 10,399,665 | +0.16(+1.08%) |
Oct 13, 2014 | 14.92 | 15.03 | 14.59 | 14.61 | 12,923,208 | -0.37(-2.47%) |
Oct 10, 2014 | 15.83 | 15.89 | 14.97 | 14.98 | 23,809,704 | -1.49(-9.07%) |
Oct 09, 2014 | 16.62 | 16.62 | 16.31 | 16.47 | 9,285,274 | -0.20(-1.23%) |
Oct 08, 2014 | 16.54 | 16.70 | 16.09 | 16.68 | 11,526,196 | -0.07(-0.42%) |
Oct 07, 2014 | 17.02 | 17.15 | 16.72 | 16.75 | 6,930,335 | -0.29(-1.71%) |
Oct 06, 2014 | 17.36 | 17.37 | 16.99 | 17.04 | 4,037,184 | -0.31(-1.81%) |
Oct 03, 2014 | 17.31 | 17.47 | 17.25 | 17.36 | 3,460,820 | +0.09(+0.50%) |
Oct 02, 2014 | 17.06 | 17.35 | 17.00 | 17.27 | 3,690,150 | +0.21(+1.25%) |