Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.75 | 15.60 | 15.60 | 15.60 | 6,940,725 | -0.08(-0.50%) |
Dec 30, 2014 | 16.10 | 16.16 | 15.62 | 15.67 | 4,433,917 | -0.48(-3.00%) |
Dec 29, 2014 | 16.04 | 16.46 | 16.04 | 16.16 | 8,317,940 | +0.05(+0.31%) |
Dec 26, 2014 | 15.98 | 16.28 | 15.91 | 16.11 | 2,950,514 | +0.27(+1.69%) |
Dec 24, 2014 | 15.76 | 15.84 | 15.84 | 15.84 | 2,202,526 | +0.04(+0.25%) |
Dec 23, 2014 | 15.34 | 15.87 | 15.34 | 15.80 | 3,642,949 | +0.40(+2.60%) |
Dec 22, 2014 | 15.52 | 15.62 | 15.06 | 15.40 | 4,105,347 | -0.14(-0.93%) |
Dec 19, 2014 | 15.65 | 15.78 | 15.32 | 15.55 | 7,021,152 | -0.27(-1.69%) |
Dec 18, 2014 | 15.95 | 16.21 | 15.55 | 15.81 | 5,759,489 | +0.15(+0.96%) |
Dec 17, 2014 | 14.97 | 15.82 | 14.79 | 15.66 | 6,487,292 | +0.70(+4.69%) |
Dec 16, 2014 | 14.57 | 15.47 | 14.53 | 14.96 | 5,879,019 | +0.17(+1.13%) |
Dec 15, 2014 | 15.17 | 15.33 | 14.73 | 14.79 | 5,388,292 | -0.23(-1.56%) |
Dec 12, 2014 | 15.19 | 15.46 | 14.84 | 15.03 | 5,749,175 | -0.48(-3.12%) |
Dec 11, 2014 | 15.69 | 16.05 | 15.37 | 15.51 | 6,289,210 | -0.03(-0.21%) |
Dec 10, 2014 | 16.29 | 16.35 | 15.45 | 15.55 | 7,497,942 | -1.05(-6.34%) |
Dec 09, 2014 | 16.34 | 16.66 | 16.25 | 16.60 | 5,617,998 | -0.16(-0.96%) |
Dec 08, 2014 | 17.50 | 17.51 | 16.52 | 16.76 | 7,112,038 | -0.86(-4.90%) |
Dec 05, 2014 | 17.72 | 17.85 | 17.36 | 17.62 | 5,515,699 | +0.02(+0.13%) |
Dec 04, 2014 | 17.60 | 17.75 | 17.43 | 17.60 | 3,821,651 | -0.07(-0.41%) |
Dec 03, 2014 | 17.35 | 17.85 | 17.25 | 17.67 | 4,859,166 | +0.35(+1.99%) |
Dec 02, 2014 | 17.08 | 17.51 | 17.02 | 17.33 | 5,857,570 | +0.36(+2.10%) |
Dec 01, 2014 | 17.72 | 17.74 | 15.98 | 16.97 | 14,555,157 | -0.88(-4.93%) |
Nov 28, 2014 | 19.99 | 20.02 | 16.87 | 17.85 | 9,346,377 | -2.27(-11.26%) |
Nov 26, 2014 | 20.23 | 20.12 | 20.12 | 20.12 | 2,705,746 | -0.13(-0.63%) |
Nov 25, 2014 | 20.33 | 20.50 | 20.16 | 20.25 | 3,462,126 | -0.05(-0.25%) |
Nov 24, 2014 | 19.82 | 20.32 | 19.82 | 20.30 | 5,911,162 | +0.54(+2.73%) |
Nov 21, 2014 | 20.29 | 20.53 | 19.72 | 19.76 | 5,506,514 | +0.27(+1.37%) |
Nov 20, 2014 | 19.22 | 19.70 | 19.13 | 19.49 | 3,461,393 | +0.14(+0.72%) |
Nov 19, 2014 | 19.65 | 19.74 | 19.24 | 19.35 | 3,559,474 | -0.30(-1.53%) |
Nov 18, 2014 | 19.68 | 19.96 | 19.65 | 19.65 | 3,931,989 | -0.10(-0.51%) |
Nov 17, 2014 | 19.61 | 19.87 | 19.44 | 19.75 | 3,415,109 | +0.09(+0.45%) |
Nov 14, 2014 | 19.81 | 20.04 | 19.58 | 19.66 | 3,744,870 | -0.13(-0.65%) |
Nov 13, 2014 | 20.10 | 20.37 | 19.63 | 19.79 | 3,574,463 | -0.29(-1.44%) |
Nov 12, 2014 | 19.88 | 20.36 | 19.82 | 20.08 | 3,293,925 | +0.04(+0.22%) |
Nov 11, 2014 | 20.04 | 20.25 | 19.81 | 20.03 | 3,451,383 | -0.02(-0.11%) |
Nov 10, 2014 | 19.88 | 20.18 | 19.86 | 20.06 | 4,774,276 | +0.18(+0.90%) |
Nov 07, 2014 | 19.58 | 20.03 | 19.52 | 19.88 | 5,990,874 | +0.36(+1.85%) |
Nov 06, 2014 | 19.08 | 19.53 | 18.94 | 19.52 | 4,508,806 | +0.52(+2.73%) |
Nov 05, 2014 | 19.20 | 19.36 | 18.71 | 19.00 | 6,868,442 | +0.12(+0.62%) |
Nov 04, 2014 | 19.81 | 19.91 | 18.68 | 18.88 | 8,156,513 | -0.70(-3.58%) |
Nov 03, 2014 | 19.88 | 19.96 | 19.50 | 19.58 | 7,087,984 | -0.30(-1.51%) |
Oct 31, 2014 | 19.61 | 19.90 | 19.29 | 19.88 | 6,964,568 | +0.67(+3.48%) |
Oct 30, 2014 | 19.13 | 19.48 | 19.04 | 19.22 | 6,881,314 | +0.09(+0.50%) |
Oct 29, 2014 | 20.21 | 20.25 | 18.50 | 19.12 | 16,126,900 | -1.52(-7.36%) |
Oct 28, 2014 | 20.23 | 20.89 | 19.91 | 20.64 | 10,790,354 | +1.11(+5.67%) |
Oct 27, 2014 | 19.38 | 19.63 | 19.79 | 19.53 | 5,871,659 | -0.26(-1.29%) |
Oct 24, 2014 | 20.18 | 20.27 | 19.30 | 19.79 | 8,741,794 | -0.51(-2.52%) |
Oct 23, 2014 | 19.25 | 20.78 | 19.12 | 20.30 | 12,904,208 | +1.36(+7.17%) |
Oct 22, 2014 | 19.08 | 19.18 | 18.69 | 18.94 | 10,168,206 | -0.15(-0.79%) |
Oct 21, 2014 | 17.07 | 19.32 | 17.06 | 19.09 | 21,550,884 | +1.48(+8.41%) |
Oct 20, 2014 | 20.10 | 20.18 | 17.38 | 17.61 | 23,096,392 | -2.48(-12.33%) |
Oct 17, 2014 | 20.02 | 20.84 | 19.86 | 20.09 | 10,071,650 | +0.68(+3.53%) |
Oct 16, 2014 | 17.97 | 19.72 | 17.96 | 19.41 | 12,099,025 | +0.95(+5.13%) |
Oct 15, 2014 | 18.19 | 18.64 | 17.19 | 18.46 | 16,482,881 | -0.30(-1.57%) |
Oct 14, 2014 | 18.61 | 19.17 | 18.49 | 18.75 | 12,510,007 | +0.32(+1.75%) |
Oct 13, 2014 | 19.55 | 20.08 | 18.35 | 18.43 | 11,389,202 | -1.15(-5.89%) |
Oct 10, 2014 | 20.25 | 20.34 | 19.26 | 19.58 | 13,314,714 | -1.04(-5.05%) |
Oct 09, 2014 | 21.80 | 21.89 | 20.61 | 20.62 | 7,621,981 | -1.37(-6.21%) |
Oct 08, 2014 | 21.91 | 22.01 | 20.44 | 21.99 | 12,921,148 | +0.06(+0.28%) |
Oct 07, 2014 | 22.62 | 22.63 | 21.81 | 21.93 | 9,474,246 | -0.94(-4.10%) |
Oct 06, 2014 | 23.07 | 23.37 | 22.56 | 22.87 | 6,433,455 | -0.13(-0.56%) |
Oct 03, 2014 | 23.32 | 23.48 | 22.86 | 23.00 | 7,820,475 | -0.07(-0.29%) |
Oct 02, 2014 | 23.82 | 24.27 | 22.54 | 23.06 | 16,836,754 | -0.88(-3.69%) |