Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.05 | 17.76 | 17.76 | 17.76 | 2,369,001 | -0.28(-1.54%) |
Dec 30, 2014 | 17.96 | 18.13 | 17.87 | 18.04 | 2,274,569 | +0.06(+0.35%) |
Dec 29, 2014 | 18.08 | 18.18 | 17.96 | 17.97 | 3,234,243 | -0.11(-0.62%) |
Dec 26, 2014 | 18.19 | 18.28 | 18.08 | 18.08 | 2,492,075 | -0.08(-0.44%) |
Dec 24, 2014 | 18.13 | 18.16 | 18.16 | 18.16 | 1,682,698 | +0.02(+0.09%) |
Dec 23, 2014 | 18.04 | 18.38 | 18.01 | 18.15 | 4,995,348 | +0.12(+0.66%) |
Dec 22, 2014 | 17.84 | 18.07 | 17.84 | 18.03 | 4,092,034 | +0.14(+0.80%) |
Dec 19, 2014 | 17.55 | 17.88 | 17.49 | 17.88 | 10,933,860 | +0.46(+2.65%) |
Dec 18, 2014 | 17.26 | 17.43 | 17.25 | 17.42 | 4,892,638 | +0.38(+2.24%) |
Dec 17, 2014 | 17.03 | 17.16 | 16.89 | 17.04 | 6,811,256 | +0.04(+0.23%) |
Dec 16, 2014 | 16.80 | 17.23 | 16.73 | 17.00 | 8,155,771 | +0.09(+0.52%) |
Dec 15, 2014 | 16.95 | 17.10 | 16.82 | 16.91 | 10,067,907 | +0.13(+0.76%) |
Dec 12, 2014 | 16.89 | 16.98 | 16.75 | 16.79 | 5,911,080 | -0.21(-1.26%) |
Dec 11, 2014 | 17.18 | 17.28 | 16.98 | 17.00 | 5,631,448 | -0.05(-0.28%) |
Dec 10, 2014 | 17.33 | 17.39 | 16.96 | 17.05 | 11,687,187 | -0.33(-1.92%) |
Dec 09, 2014 | 17.06 | 17.41 | 16.98 | 17.38 | 6,259,373 | +0.12(+0.69%) |
Dec 08, 2014 | 17.74 | 17.74 | 17.22 | 17.26 | 10,136,744 | -0.51(-2.87%) |
Dec 05, 2014 | 17.64 | 17.80 | 17.55 | 17.77 | 5,917,434 | +0.08(+0.45%) |
Dec 04, 2014 | 17.68 | 17.73 | 17.57 | 17.69 | 4,918,294 | -0.06(-0.31%) |
Dec 03, 2014 | 17.21 | 17.77 | 17.18 | 17.75 | 7,267,982 | +0.62(+3.62%) |
Dec 02, 2014 | 17.17 | 17.26 | 17.03 | 17.13 | 7,417,408 | -0.18(-1.06%) |
Dec 01, 2014 | 17.57 | 17.57 | 17.24 | 17.31 | 6,502,928 | -0.32(-1.81%) |
Nov 28, 2014 | 17.56 | 17.73 | 17.42 | 17.63 | 2,558,732 | +0.05(+0.27%) |
Nov 26, 2014 | 17.61 | 17.58 | 17.58 | 17.58 | 6,384,222 | -0.05(-0.27%) |
Nov 25, 2014 | 17.44 | 17.64 | 17.43 | 17.63 | 6,128,429 | +0.17(+0.95%) |
Nov 24, 2014 | 17.30 | 17.49 | 17.20 | 17.46 | 5,050,980 | +0.16(+0.92%) |
Nov 21, 2014 | 17.13 | 17.30 | 17.05 | 17.30 | 4,652,914 | +0.36(+2.15%) |
Nov 20, 2014 | 16.91 | 17.02 | 16.77 | 16.94 | 4,898,790 | -0.06(-0.33%) |
Nov 19, 2014 | 17.04 | 17.06 | 16.86 | 17.00 | 4,809,243 | -0.10(-0.56%) |
Nov 18, 2014 | 16.85 | 17.19 | 16.78 | 17.09 | 6,988,907 | +0.20(+1.17%) |
Nov 17, 2014 | 16.66 | 16.97 | 16.54 | 16.89 | 8,254,604 | +0.27(+1.62%) |
Nov 14, 2014 | 16.16 | 16.65 | 16.16 | 16.62 | 7,114,628 | +0.43(+2.64%) |
Nov 13, 2014 | 16.47 | 16.51 | 16.12 | 16.20 | 9,324,488 | -0.33(-2.01%) |
Nov 12, 2014 | 15.98 | 16.60 | 15.94 | 16.53 | 12,446,193 | +0.47(+2.91%) |
Nov 11, 2014 | 17.31 | 17.38 | 16.01 | 16.06 | 27,251,242 | -0.97(-5.67%) |
Nov 10, 2014 | 16.77 | 17.19 | 16.77 | 17.03 | 7,847,035 | -0.32(-1.87%) |
Nov 07, 2014 | 17.07 | 17.42 | 17.07 | 17.35 | 6,605,752 | +0.24(+1.39%) |
Nov 06, 2014 | 16.99 | 17.16 | 16.96 | 17.11 | 7,114,119 | +0.14(+0.84%) |
Nov 05, 2014 | 16.84 | 17.00 | 16.70 | 16.97 | 6,400,371 | +0.19(+1.13%) |
Nov 04, 2014 | 16.73 | 16.81 | 16.59 | 16.78 | 5,775,057 | +0.09(+0.57%) |
Nov 03, 2014 | 16.67 | 16.72 | 16.50 | 16.69 | 7,907,472 | +0.00(+0.00%) |
Oct 31, 2014 | 16.77 | 16.88 | 16.50 | 16.69 | 14,769,497 | +0.08(+0.48%) |
Oct 30, 2014 | 16.59 | 16.81 | 16.47 | 16.61 | 12,990,567 | +0.01(+0.05%) |
Oct 29, 2014 | 16.35 | 16.66 | 16.25 | 16.60 | 15,007,456 | +0.20(+1.21%) |
Oct 28, 2014 | 15.63 | 16.46 | 15.63 | 16.40 | 13,417,172 | +0.78(+5.02%) |
Oct 27, 2014 | 15.04 | 15.70 | 15.05 | 15.62 | 17,060,886 | +0.57(+3.79%) |
Oct 24, 2014 | 15.64 | 15.78 | 15.02 | 15.05 | 26,787,964 | -1.05(-6.50%) |
Oct 23, 2014 | 15.77 | 16.13 | 15.67 | 16.09 | 10,405,964 | +0.51(+3.25%) |
Oct 22, 2014 | 15.93 | 16.00 | 15.57 | 15.59 | 8,912,660 | -0.40(-2.48%) |
Oct 21, 2014 | 15.72 | 16.05 | 15.66 | 15.98 | 7,646,566 | +0.30(+1.92%) |
Oct 20, 2014 | 15.34 | 15.76 | 15.27 | 15.68 | 6,086,377 | +0.25(+1.64%) |
Oct 17, 2014 | 15.35 | 15.55 | 15.29 | 15.43 | 7,728,232 | +0.23(+1.51%) |
Oct 16, 2014 | 14.91 | 15.27 | 14.91 | 15.20 | 9,679,800 | +0.05(+0.31%) |
Oct 15, 2014 | 14.68 | 15.18 | 14.58 | 15.15 | 12,165,155 | +0.29(+1.92%) |
Oct 14, 2014 | 14.83 | 15.11 | 14.79 | 14.87 | 10,330,900 | +0.16(+1.08%) |
Oct 13, 2014 | 15.02 | 15.13 | 14.69 | 14.71 | 12,837,758 | -0.37(-2.47%) |
Oct 10, 2014 | 15.93 | 16.00 | 15.07 | 15.08 | 23,652,268 | -1.50(-9.07%) |
Oct 09, 2014 | 16.73 | 16.73 | 16.42 | 16.58 | 9,223,878 | -0.21(-1.23%) |
Oct 08, 2014 | 16.65 | 16.81 | 16.20 | 16.79 | 11,449,983 | -0.07(-0.42%) |
Oct 07, 2014 | 17.13 | 17.27 | 16.83 | 16.86 | 6,884,510 | -0.29(-1.71%) |
Oct 06, 2014 | 17.48 | 17.49 | 17.11 | 17.15 | 4,010,490 | -0.32(-1.81%) |
Oct 03, 2014 | 17.42 | 17.59 | 17.37 | 17.47 | 3,437,936 | +0.09(+0.50%) |
Oct 02, 2014 | 17.17 | 17.46 | 17.12 | 17.38 | 3,665,750 | +0.21(+1.25%) |