Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.73 | 23.71 | 22.56 | 23.40 | 5,023,860 | +0.74(+3.28%) |
Jan 29, 2015 | 22.03 | 22.98 | 21.93 | 22.66 | 4,822,186 | -0.21(-0.91%) |
Jan 28, 2015 | 23.34 | 23.79 | 22.53 | 22.87 | 4,659,116 | -0.92(-3.85%) |
Jan 27, 2015 | 22.93 | 23.85 | 22.92 | 23.78 | 4,290,132 | +1.08(+4.77%) |
Jan 26, 2015 | 21.93 | 22.71 | 21.62 | 22.70 | 3,737,518 | +0.10(+0.46%) |
Jan 23, 2015 | 22.77 | 23.03 | 22.40 | 22.60 | 3,429,661 | -0.60(-2.57%) |
Jan 22, 2015 | 22.82 | 23.52 | 22.50 | 23.19 | 4,846,684 | +0.52(+2.30%) |
Jan 21, 2015 | 23.23 | 23.55 | 22.05 | 22.67 | 5,465,480 | -0.33(-1.42%) |
Jan 20, 2015 | 23.07 | 23.47 | 22.71 | 23.00 | 6,467,480 | +0.29(+1.28%) |
Jan 16, 2015 | 21.88 | 22.80 | 21.83 | 22.71 | 7,942,510 | +0.94(+4.34%) |
Jan 15, 2015 | 21.42 | 22.07 | 21.33 | 21.76 | 6,597,503 | +1.34(+6.56%) |
Jan 14, 2015 | 21.02 | 21.35 | 20.18 | 20.42 | 4,990,388 | -0.22(-1.08%) |
Jan 13, 2015 | 21.71 | 21.78 | 20.32 | 20.65 | 6,077,779 | -0.74(-3.47%) |
Jan 12, 2015 | 20.93 | 21.75 | 20.76 | 21.39 | 5,980,260 | +0.72(+3.49%) |
Jan 09, 2015 | 19.67 | 20.67 | 19.63 | 20.67 | 4,948,790 | +1.23(+6.32%) |
Jan 08, 2015 | 19.86 | 20.23 | 19.22 | 19.44 | 4,208,757 | -0.30(-1.51%) |
Jan 07, 2015 | 19.75 | 20.43 | 19.40 | 19.74 | 4,040,412 | -0.41(-2.03%) |
Jan 06, 2015 | 19.08 | 20.50 | 19.03 | 20.15 | 7,660,906 | +1.10(+5.76%) |
Jan 05, 2015 | 18.88 | 19.08 | 18.24 | 19.05 | 4,477,281 | +0.31(+1.67%) |
Jan 02, 2015 | 16.91 | 18.77 | 16.79 | 18.74 | 6,340,429 | +1.46(+8.48%) |
Dec 31, 2014 | 17.27 | 17.27 | 17.27 | 17.27 | 2,603,238 | -0.11(-0.64%) |
Dec 30, 2014 | 17.02 | 17.71 | 16.88 | 17.38 | 3,314,742 | +0.85(+5.12%) |
Dec 29, 2014 | 16.78 | 16.89 | 16.50 | 16.54 | 2,791,126 | -0.36(-2.14%) |
Dec 26, 2014 | 16.94 | 17.12 | 16.66 | 16.90 | 2,243,015 | +0.49(+2.96%) |
Dec 24, 2014 | 15.99 | 16.41 | 16.41 | 16.41 | 1,396,578 | +0.45(+2.83%) |
Dec 23, 2014 | 16.03 | 16.63 | 15.85 | 15.96 | 2,397,724 | -0.10(-0.60%) |
Dec 22, 2014 | 17.31 | 17.35 | 15.99 | 16.06 | 3,544,566 | -1.24(-7.14%) |
Dec 19, 2014 | 17.28 | 17.63 | 17.05 | 17.29 | 7,415,332 | +0.12(+0.73%) |
Dec 18, 2014 | 16.43 | 17.20 | 16.34 | 17.17 | 4,338,747 | +1.12(+6.96%) |
Dec 17, 2014 | 15.28 | 16.10 | 15.02 | 16.05 | 4,887,872 | +0.92(+6.10%) |
Dec 16, 2014 | 15.92 | 16.04 | 15.11 | 15.13 | 5,236,190 | -0.28(-1.80%) |
Dec 15, 2014 | 16.48 | 16.78 | 15.38 | 15.41 | 4,660,616 | -1.42(-8.42%) |
Dec 12, 2014 | 16.93 | 17.17 | 16.59 | 16.82 | 3,239,578 | -0.20(-1.18%) |
Dec 11, 2014 | 17.02 | 17.68 | 16.87 | 17.02 | 3,145,299 | -0.23(-1.33%) |
Dec 10, 2014 | 17.63 | 18.27 | 17.17 | 17.25 | 3,786,424 | -0.55(-3.08%) |
Dec 09, 2014 | 17.07 | 18.15 | 16.97 | 17.80 | 5,324,558 | +1.24(+7.50%) |
Dec 08, 2014 | 16.64 | 16.77 | 15.94 | 16.56 | 4,411,720 | +0.10(+0.63%) |
Dec 05, 2014 | 16.43 | 16.79 | 16.21 | 16.45 | 3,366,925 | -0.38(-2.27%) |
Dec 04, 2014 | 17.47 | 17.63 | 16.72 | 16.84 | 3,658,980 | -0.71(-4.04%) |
Dec 03, 2014 | 17.14 | 17.73 | 16.88 | 17.54 | 4,512,950 | +0.73(+4.33%) |
Dec 02, 2014 | 16.96 | 17.48 | 16.73 | 16.82 | 4,484,829 | -0.61(-3.50%) |
Dec 01, 2014 | 16.79 | 17.54 | 16.57 | 17.43 | 6,599,568 | +1.12(+6.90%) |
Nov 28, 2014 | 17.13 | 17.16 | 16.25 | 16.30 | 3,440,718 | -1.73(-9.62%) |
Nov 26, 2014 | 18.49 | 18.04 | 18.04 | 18.04 | 3,010,597 | -0.39(-2.11%) |
Nov 25, 2014 | 17.94 | 18.45 | 17.87 | 18.42 | 3,889,653 | +0.54(+3.01%) |
Nov 24, 2014 | 18.24 | 18.29 | 17.77 | 17.89 | 3,792,360 | -0.48(-2.63%) |
Nov 21, 2014 | 18.97 | 19.08 | 18.22 | 18.37 | 4,337,361 | -0.19(-1.00%) |
Nov 20, 2014 | 18.33 | 18.69 | 18.18 | 18.56 | 4,225,440 | +0.59(+3.30%) |
Nov 19, 2014 | 18.39 | 18.58 | 17.64 | 17.96 | 6,462,731 | -0.57(-3.09%) |
Nov 18, 2014 | 18.14 | 18.56 | 17.83 | 18.54 | 5,491,014 | +0.79(+4.43%) |
Nov 17, 2014 | 17.25 | 17.91 | 17.15 | 17.75 | 6,150,325 | +0.43(+2.51%) |
Nov 14, 2014 | 15.80 | 17.38 | 15.67 | 17.31 | 6,078,262 | +1.16(+7.17%) |
Nov 13, 2014 | 16.80 | 16.83 | 16.07 | 16.16 | 5,155,350 | -0.23(-1.39%) |
Nov 12, 2014 | 16.78 | 17.26 | 16.09 | 16.38 | 6,134,746 | -0.21(-1.25%) |
Nov 11, 2014 | 16.05 | 16.79 | 16.00 | 16.59 | 5,634,324 | +0.72(+4.56%) |
Nov 10, 2014 | 16.80 | 16.82 | 15.79 | 15.87 | 5,263,183 | -1.10(-6.50%) |
Nov 07, 2014 | 16.34 | 17.14 | 16.29 | 16.97 | 6,501,462 | +1.03(+6.45%) |
Nov 06, 2014 | 15.49 | 16.29 | 15.47 | 15.94 | 6,021,333 | +0.63(+4.10%) |
Nov 05, 2014 | 15.35 | 15.98 | 15.23 | 15.31 | 6,983,058 | -0.55(-3.48%) |
Nov 04, 2014 | 16.44 | 16.46 | 15.80 | 15.87 | 5,506,082 | -0.68(-4.08%) |