Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.39 | 19.29 | 19.29 | 19.29 | 2,008,987 | -0.06(-0.32%) |
Dec 30, 2014 | 19.44 | 19.46 | 19.32 | 19.35 | 2,480,372 | -0.09(-0.47%) |
Dec 29, 2014 | 19.34 | 19.49 | 19.29 | 19.44 | 1,812,925 | +0.10(+0.51%) |
Dec 26, 2014 | 19.33 | 19.53 | 19.21 | 19.34 | 1,184,655 | +0.08(+0.40%) |
Dec 24, 2014 | 19.39 | 19.26 | 19.26 | 19.26 | 1,811,825 | -0.11(-0.55%) |
Dec 23, 2014 | 19.46 | 19.58 | 19.33 | 19.37 | 3,006,616 | -0.03(-0.16%) |
Dec 22, 2014 | 19.37 | 19.57 | 19.35 | 19.40 | 5,709,661 | +0.03(+0.16%) |
Dec 19, 2014 | 19.28 | 19.46 | 19.02 | 19.37 | 8,480,148 | +0.18(+0.96%) |
Dec 18, 2014 | 19.00 | 19.21 | 18.88 | 19.19 | 6,443,548 | +0.49(+2.62%) |
Dec 17, 2014 | 18.28 | 18.78 | 18.15 | 18.70 | 7,829,889 | +0.52(+2.86%) |
Dec 16, 2014 | 18.27 | 18.54 | 18.18 | 18.18 | 4,655,225 | -0.19(-1.04%) |
Dec 15, 2014 | 18.45 | 18.64 | 18.22 | 18.37 | 5,319,147 | -0.04(-0.21%) |
Dec 12, 2014 | 18.62 | 18.73 | 18.41 | 18.41 | 5,679,465 | -0.36(-1.92%) |
Dec 11, 2014 | 18.74 | 18.92 | 18.72 | 18.77 | 5,852,263 | +0.15(+0.82%) |
Dec 10, 2014 | 19.06 | 19.06 | 18.55 | 18.61 | 5,021,607 | -0.45(-2.37%) |
Dec 09, 2014 | 18.58 | 19.12 | 18.53 | 19.07 | 7,612,053 | +0.26(+1.38%) |
Dec 08, 2014 | 18.97 | 19.10 | 18.77 | 18.80 | 5,426,422 | -0.23(-1.21%) |
Dec 05, 2014 | 18.94 | 19.19 | 18.85 | 19.03 | 7,333,289 | +0.07(+0.36%) |
Dec 04, 2014 | 18.94 | 19.00 | 18.80 | 18.97 | 5,688,474 | +0.04(+0.20%) |
Dec 03, 2014 | 18.67 | 18.96 | 18.64 | 18.93 | 5,660,255 | +0.30(+1.60%) |
Dec 02, 2014 | 18.29 | 18.69 | 18.26 | 18.63 | 3,933,727 | +0.31(+1.67%) |
Dec 01, 2014 | 18.43 | 18.51 | 18.25 | 18.32 | 4,610,015 | -0.20(-1.07%) |
Nov 28, 2014 | 18.49 | 18.60 | 18.34 | 18.52 | 1,478,035 | +0.06(+0.33%) |
Nov 26, 2014 | 18.57 | 18.46 | 18.46 | 18.46 | 2,953,247 | -0.08(-0.45%) |
Nov 25, 2014 | 18.73 | 18.90 | 18.45 | 18.54 | 4,473,563 | -0.06(-0.33%) |
Nov 24, 2014 | 18.48 | 18.64 | 18.44 | 18.61 | 2,888,319 | +0.18(+1.00%) |
Nov 21, 2014 | 18.47 | 18.65 | 18.40 | 18.42 | 6,035,199 | +0.17(+0.92%) |
Nov 20, 2014 | 17.88 | 18.40 | 17.79 | 18.25 | 5,046,979 | +0.34(+1.88%) |
Nov 19, 2014 | 17.91 | 18.00 | 17.74 | 17.92 | 3,881,198 | +0.02(+0.09%) |
Nov 18, 2014 | 17.61 | 18.05 | 17.60 | 17.90 | 6,025,119 | +0.31(+1.78%) |
Nov 17, 2014 | 17.67 | 17.74 | 17.42 | 17.59 | 3,876,349 | -0.16(-0.91%) |
Nov 14, 2014 | 17.69 | 17.93 | 17.66 | 17.75 | 3,136,177 | +0.01(+0.04%) |
Nov 13, 2014 | 17.74 | 17.88 | 17.65 | 17.74 | 4,007,477 | -0.01(-0.04%) |
Nov 12, 2014 | 17.76 | 17.81 | 17.59 | 17.75 | 3,182,501 | -0.02(-0.13%) |
Nov 11, 2014 | 17.72 | 17.86 | 17.70 | 17.77 | 2,916,995 | +0.03(+0.17%) |
Nov 10, 2014 | 17.88 | 18.02 | 17.66 | 17.74 | 3,768,093 | -0.13(-0.73%) |
Nov 07, 2014 | 17.75 | 17.96 | 17.71 | 17.87 | 5,105,800 | +0.16(+0.91%) |
Nov 06, 2014 | 17.24 | 17.76 | 17.24 | 17.71 | 5,954,022 | +0.51(+2.98%) |
Nov 05, 2014 | 17.11 | 17.24 | 16.98 | 17.20 | 7,171,253 | +0.22(+1.31%) |
Nov 04, 2014 | 16.91 | 17.11 | 16.85 | 16.98 | 6,043,171 | -0.02(-0.09%) |
Nov 03, 2014 | 16.91 | 17.09 | 16.77 | 16.99 | 9,052,965 | +0.10(+0.59%) |
Oct 31, 2014 | 16.85 | 17.04 | 16.66 | 16.89 | 9,346,324 | +0.21(+1.24%) |
Oct 30, 2014 | 16.57 | 16.98 | 16.57 | 16.68 | 7,837,944 | -0.01(-0.05%) |
Oct 29, 2014 | 17.04 | 17.08 | 16.52 | 16.69 | 6,484,095 | -0.25(-1.49%) |
Oct 28, 2014 | 16.68 | 17.10 | 16.36 | 16.95 | 15,556,143 | -0.64(-3.61%) |
Oct 27, 2014 | 17.42 | 17.67 | 17.66 | 17.58 | 7,159,186 | -0.08(-0.48%) |
Oct 24, 2014 | 17.57 | 17.69 | 17.31 | 17.66 | 3,327,424 | +0.11(+0.65%) |
Oct 23, 2014 | 17.47 | 17.74 | 17.47 | 17.55 | 2,329,859 | +0.26(+1.50%) |
Oct 22, 2014 | 17.30 | 17.70 | 17.26 | 17.29 | 6,442,550 | +0.13(+0.76%) |
Oct 21, 2014 | 17.11 | 17.27 | 16.97 | 17.16 | 8,684,477 | +0.11(+0.63%) |
Oct 20, 2014 | 16.62 | 17.09 | 16.52 | 17.05 | 6,516,922 | +0.47(+2.81%) |
Oct 17, 2014 | 16.33 | 16.67 | 16.30 | 16.59 | 6,472,014 | +0.34(+2.12%) |
Oct 16, 2014 | 15.64 | 16.34 | 15.55 | 16.24 | 7,459,785 | +0.28(+1.73%) |
Oct 15, 2014 | 15.63 | 16.01 | 15.18 | 15.97 | 15,216,267 | -0.07(-0.43%) |
Oct 14, 2014 | 16.11 | 16.26 | 15.54 | 16.03 | 12,214,633 | -0.02(-0.10%) |
Oct 13, 2014 | 16.76 | 16.98 | 16.00 | 16.05 | 11,391,225 | -0.91(-5.37%) |
Oct 10, 2014 | 17.41 | 17.53 | 16.95 | 16.96 | 5,118,540 | -0.46(-2.64%) |
Oct 09, 2014 | 17.86 | 17.96 | 17.32 | 17.42 | 5,450,440 | -0.50(-2.78%) |
Oct 08, 2014 | 17.57 | 17.93 | 17.42 | 17.92 | 6,470,830 | +0.33(+1.87%) |
Oct 07, 2014 | 17.79 | 17.89 | 17.57 | 17.59 | 7,340,573 | -0.34(-1.91%) |
Oct 06, 2014 | 18.08 | 18.21 | 17.89 | 17.93 | 4,560,740 | -0.11(-0.59%) |
Oct 03, 2014 | 18.21 | 18.28 | 17.89 | 18.04 | 7,211,305 | -0.02(-0.13%) |
Oct 02, 2014 | 17.92 | 18.13 | 17.86 | 18.06 | 6,451,949 | +0.14(+0.81%) |