Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.18 | 15.19 | 15.19 | 15.19 | 1,428,400 | +0.03(+0.20%) |
Dec 30, 2014 | 15.27 | 15.62 | 15.07 | 15.16 | 2,419,136 | -0.23(-1.51%) |
Dec 29, 2014 | 16.30 | 16.41 | 15.30 | 15.39 | 3,067,188 | -0.92(-5.64%) |
Dec 26, 2014 | 16.45 | 16.45 | 15.97 | 16.31 | 1,543,488 | +0.06(+0.38%) |
Dec 24, 2014 | 16.23 | 16.25 | 16.25 | 16.25 | 1,097,600 | +0.07(+0.46%) |
Dec 23, 2014 | 16.34 | 16.48 | 15.86 | 16.18 | 2,158,128 | -0.14(-0.87%) |
Dec 22, 2014 | 16.52 | 16.60 | 15.90 | 16.32 | 2,950,756 | -0.32(-1.89%) |
Dec 19, 2014 | 16.82 | 17.23 | 16.57 | 16.63 | 2,518,340 | -0.06(-0.36%) |
Dec 18, 2014 | 16.96 | 17.07 | 16.50 | 16.69 | 4,479,136 | -0.13(-0.76%) |
Dec 17, 2014 | 17.04 | 17.35 | 16.71 | 16.82 | 2,426,212 | -0.27(-1.55%) |
Dec 16, 2014 | 16.76 | 17.21 | 16.64 | 17.09 | 2,401,752 | +0.24(+1.41%) |
Dec 15, 2014 | 16.80 | 16.97 | 16.73 | 16.85 | 1,993,004 | -0.14(-0.82%) |
Dec 12, 2014 | 16.66 | 17.18 | 16.50 | 16.99 | 2,546,284 | +0.01(+0.07%) |
Dec 11, 2014 | 16.38 | 17.04 | 16.38 | 16.98 | 2,789,812 | +0.68(+4.19%) |
Dec 10, 2014 | 16.50 | 16.57 | 16.21 | 16.29 | 2,528,416 | -0.25(-1.54%) |
Dec 09, 2014 | 15.90 | 16.59 | 15.86 | 16.55 | 3,008,132 | +0.34(+2.11%) |
Dec 08, 2014 | 16.90 | 16.90 | 14.79 | 16.20 | 11,889,436 | -0.86(-5.01%) |
Dec 05, 2014 | 18.31 | 18.62 | 16.93 | 17.06 | 7,412,144 | -1.32(-7.19%) |
Dec 04, 2014 | 18.18 | 18.50 | 17.91 | 18.38 | 1,343,572 | +0.23(+1.24%) |
Dec 03, 2014 | 17.36 | 18.24 | 17.30 | 18.16 | 4,330,808 | +0.80(+4.62%) |
Dec 02, 2014 | 17.87 | 18.12 | 16.89 | 17.36 | 4,218,740 | -0.54(-3.02%) |
Dec 01, 2014 | 18.50 | 18.84 | 17.84 | 17.89 | 2,934,696 | -1.07(-5.65%) |
Nov 28, 2014 | 19.17 | 19.23 | 18.89 | 18.97 | 827,328 | -0.07(-0.37%) |
Nov 26, 2014 | 18.73 | 19.04 | 19.04 | 19.04 | 2,112,000 | +0.60(+3.27%) |
Nov 25, 2014 | 18.33 | 18.70 | 18.25 | 18.43 | 1,685,164 | +0.20(+1.10%) |
Nov 24, 2014 | 18.56 | 18.67 | 18.16 | 18.23 | 1,702,164 | -0.30(-1.63%) |
Nov 21, 2014 | 18.88 | 19.06 | 18.51 | 18.54 | 1,689,144 | -0.26(-1.37%) |
Nov 20, 2014 | 19.09 | 19.09 | 18.67 | 18.80 | 2,403,820 | -0.45(-2.36%) |
Nov 19, 2014 | 19.05 | 19.33 | 19.05 | 19.25 | 1,524,984 | +0.05(+0.26%) |
Nov 18, 2014 | 19.18 | 19.36 | 19.08 | 19.20 | 1,265,220 | +0.02(+0.13%) |
Nov 17, 2014 | 19.16 | 19.29 | 18.95 | 19.18 | 1,487,076 | -0.25(-1.27%) |
Nov 14, 2014 | 19.24 | 19.43 | 19.13 | 19.42 | 1,297,208 | +0.18(+0.94%) |
Nov 13, 2014 | 19.25 | 19.69 | 19.06 | 19.24 | 1,510,756 | -0.07(-0.35%) |
Nov 12, 2014 | 19.68 | 19.84 | 19.12 | 19.31 | 2,283,472 | -0.38(-1.91%) |
Nov 11, 2014 | 18.64 | 19.84 | 18.50 | 19.68 | 5,947,364 | +0.49(+2.54%) |
Nov 10, 2014 | 19.51 | 20.09 | 19.15 | 19.20 | 3,004,100 | -0.26(-1.34%) |
Nov 07, 2014 | 19.71 | 20.26 | 19.12 | 19.46 | 6,603,156 | -2.36(-10.80%) |
Nov 06, 2014 | 21.36 | 21.82 | 20.80 | 21.81 | 2,869,980 | +0.78(+3.72%) |
Nov 05, 2014 | 22.32 | 22.47 | 20.69 | 21.03 | 3,035,848 | -0.57(-2.63%) |
Nov 04, 2014 | 21.42 | 21.80 | 20.64 | 21.60 | 2,313,612 | +0.18(+0.82%) |
Nov 03, 2014 | 21.19 | 21.50 | 20.34 | 21.42 | 2,004,548 | +1.11(+5.46%) |
Oct 31, 2014 | 18.71 | 20.73 | 18.65 | 20.31 | 2,590,484 | +1.84(+9.96%) |
Oct 30, 2014 | 18.32 | 18.75 | 18.27 | 18.47 | 1,231,500 | +0.21(+1.18%) |
Oct 29, 2014 | 18.46 | 18.90 | 18.06 | 18.26 | 1,273,980 | -0.20(-1.10%) |
Oct 28, 2014 | 18.39 | 18.58 | 18.14 | 18.46 | 1,730,504 | +0.12(+0.65%) |
Oct 27, 2014 | 18.68 | 18.73 | 18.27 | 18.34 | 821,396 | -0.39(-2.10%) |
Oct 24, 2014 | 18.45 | 18.75 | 18.19 | 18.73 | 1,118,276 | +0.27(+1.48%) |
Oct 23, 2014 | 18.32 | 18.85 | 18.07 | 18.46 | 2,027,996 | +0.41(+2.30%) |
Oct 22, 2014 | 19.50 | 19.54 | 17.92 | 18.05 | 1,995,284 | -1.33(-6.88%) |
Oct 21, 2014 | 19.58 | 19.59 | 19.20 | 19.38 | 1,393,228 | +0.28(+1.47%) |
Oct 20, 2014 | 19.36 | 19.81 | 18.86 | 19.10 | 1,171,944 | -0.08(-0.43%) |
Oct 17, 2014 | 18.98 | 19.37 | 18.97 | 19.18 | 2,592,380 | +0.54(+2.88%) |
Oct 16, 2014 | 18.62 | 18.84 | 18.38 | 18.64 | 2,346,828 | -0.12(-0.64%) |
Oct 15, 2014 | 18.25 | 18.93 | 17.75 | 18.76 | 2,417,384 | +0.38(+2.08%) |
Oct 14, 2014 | 18.50 | 18.84 | 18.10 | 18.38 | 2,784,744 | -0.04(-0.23%) |
Oct 13, 2014 | 19.64 | 19.91 | 18.33 | 18.42 | 2,416,616 | -1.11(-5.68%) |
Oct 10, 2014 | 21.16 | 21.68 | 19.44 | 19.53 | 5,477,288 | -1.92(-8.96%) |
Oct 09, 2014 | 22.11 | 22.56 | 21.16 | 21.45 | 2,084,496 | -0.66(-2.96%) |
Oct 08, 2014 | 21.08 | 22.23 | 20.76 | 22.11 | 2,371,468 | +1.41(+6.80%) |
Oct 07, 2014 | 20.78 | 21.12 | 20.55 | 20.70 | 1,800,780 | -0.47(-2.21%) |
Oct 06, 2014 | 21.50 | 21.64 | 20.70 | 21.17 | 1,445,824 | -0.26(-1.22%) |
Oct 03, 2014 | 21.45 | 21.78 | 20.87 | 21.43 | 1,378,988 | +0.38(+1.78%) |
Oct 02, 2014 | 21.11 | 21.26 | 19.91 | 21.06 | 1,917,416 | +0.04(+0.20%) |