Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.00 | 19.11 | 17.83 | 18.89 | 8,387,156 | +0.57(+3.11%) |
Jan 29, 2015 | 18.66 | 18.77 | 17.93 | 18.32 | 8,167,577 | -0.27(-1.47%) |
Jan 28, 2015 | 19.14 | 19.14 | 18.54 | 18.59 | 7,226,023 | -0.61(-3.20%) |
Jan 27, 2015 | 18.82 | 19.27 | 18.67 | 19.21 | 7,994,006 | +0.29(+1.51%) |
Jan 26, 2015 | 19.03 | 19.12 | 18.73 | 18.92 | 7,112,315 | -0.12(-0.63%) |
Jan 23, 2015 | 18.92 | 19.31 | 18.75 | 19.04 | 9,445,439 | +0.13(+0.67%) |
Jan 22, 2015 | 18.69 | 19.05 | 18.51 | 18.92 | 8,846,277 | +0.23(+1.22%) |
Jan 21, 2015 | 18.54 | 18.98 | 18.35 | 18.69 | 10,202,045 | +0.42(+2.32%) |
Jan 20, 2015 | 18.68 | 18.78 | 18.19 | 18.26 | 9,067,788 | -0.79(-4.16%) |
Jan 16, 2015 | 18.24 | 19.09 | 18.19 | 19.06 | 10,564,052 | +0.93(+5.14%) |
Jan 15, 2015 | 18.99 | 19.01 | 18.11 | 18.12 | 8,722,652 | -0.38(-2.05%) |
Jan 14, 2015 | 18.06 | 18.59 | 17.88 | 18.50 | 8,823,784 | +0.06(+0.34%) |
Jan 13, 2015 | 18.19 | 18.83 | 18.12 | 18.44 | 12,087,925 | +0.27(+1.50%) |
Jan 12, 2015 | 18.64 | 18.67 | 18.13 | 18.17 | 10,043,810 | -0.83(-4.37%) |
Jan 09, 2015 | 19.25 | 19.51 | 18.97 | 19.00 | 8,460,094 | -0.22(-1.12%) |
Jan 08, 2015 | 19.17 | 19.45 | 19.11 | 19.21 | 11,503,454 | +0.30(+1.57%) |
Jan 07, 2015 | 19.12 | 19.32 | 18.75 | 18.92 | 7,916,915 | +0.03(+0.17%) |
Jan 06, 2015 | 18.98 | 19.27 | 18.60 | 18.88 | 11,356,857 | -0.33(-1.71%) |
Jan 05, 2015 | 19.62 | 19.68 | 18.91 | 19.21 | 8,291,798 | -0.89(-4.44%) |
Jan 02, 2015 | 19.96 | 20.33 | 19.85 | 20.11 | 5,847,293 | -0.03(-0.16%) |
Dec 31, 2014 | 20.06 | 20.14 | 20.14 | 20.14 | 5,552,092 | -0.11(-0.56%) |
Dec 30, 2014 | 20.30 | 20.45 | 20.04 | 20.25 | 4,477,739 | -0.18(-0.87%) |
Dec 29, 2014 | 20.54 | 20.82 | 20.39 | 20.43 | 7,296,550 | +0.04(+0.19%) |
Dec 26, 2014 | 20.54 | 20.65 | 20.22 | 20.39 | 3,420,549 | +0.06(+0.31%) |
Dec 24, 2014 | 20.39 | 20.33 | 20.33 | 20.33 | 3,560,162 | -0.25(-1.20%) |
Dec 23, 2014 | 20.18 | 20.61 | 20.18 | 20.58 | 6,152,147 | +0.50(+2.49%) |
Dec 22, 2014 | 20.01 | 20.23 | 19.63 | 20.08 | 7,764,362 | -0.14(-0.69%) |
Dec 19, 2014 | 19.94 | 20.29 | 19.70 | 20.22 | 12,677,785 | +0.48(+2.44%) |
Dec 18, 2014 | 20.29 | 20.29 | 19.14 | 19.73 | 13,345,099 | +0.34(+1.73%) |
Dec 17, 2014 | 18.00 | 19.61 | 17.72 | 19.40 | 14,665,344 | +1.43(+7.97%) |
Dec 16, 2014 | 16.95 | 18.35 | 16.83 | 17.97 | 14,689,695 | +0.92(+5.39%) |
Dec 15, 2014 | 17.77 | 17.97 | 16.92 | 17.05 | 11,336,636 | -0.53(-3.03%) |
Dec 12, 2014 | 17.58 | 18.08 | 17.51 | 17.58 | 9,948,572 | -0.31(-1.74%) |
Dec 11, 2014 | 17.64 | 18.26 | 17.52 | 17.89 | 9,941,725 | +0.01(+0.07%) |
Dec 10, 2014 | 18.52 | 18.52 | 17.81 | 17.88 | 15,152,800 | -0.96(-5.08%) |
Dec 09, 2014 | 18.50 | 19.30 | 18.47 | 18.83 | 13,443,275 | +0.23(+1.26%) |
Dec 08, 2014 | 19.55 | 19.84 | 18.40 | 18.60 | 14,534,438 | -1.24(-6.26%) |
Dec 05, 2014 | 19.92 | 20.03 | 19.87 | 19.84 | 5,828,340 | -0.16(-0.82%) |
Dec 04, 2014 | 20.71 | 20.78 | 19.95 | 20.01 | 8,035,594 | -0.82(-3.93%) |
Dec 03, 2014 | 20.48 | 21.18 | 20.38 | 20.82 | 6,659,039 | +0.45(+2.21%) |
Dec 02, 2014 | 20.36 | 21.03 | 20.21 | 20.37 | 9,622,910 | -0.03(-0.16%) |
Dec 01, 2014 | 19.68 | 20.49 | 19.49 | 20.41 | 12,370,063 | +0.56(+2.84%) |
Nov 28, 2014 | 20.32 | 20.36 | 19.62 | 19.84 | 7,579,992 | -2.00(-9.15%) |
Nov 26, 2014 | 21.98 | 21.84 | 21.84 | 21.84 | 6,164,880 | -0.30(-1.33%) |
Nov 25, 2014 | 22.55 | 22.63 | 22.02 | 22.13 | 5,890,355 | -0.30(-1.34%) |
Nov 24, 2014 | 22.52 | 22.63 | 22.15 | 22.44 | 6,590,761 | -0.23(-1.03%) |
Nov 21, 2014 | 22.40 | 22.83 | 22.34 | 22.67 | 6,838,119 | +0.62(+2.82%) |
Nov 20, 2014 | 21.40 | 22.11 | 21.37 | 22.05 | 4,933,332 | +0.63(+2.93%) |
Nov 19, 2014 | 21.66 | 21.76 | 21.16 | 21.42 | 7,797,332 | -0.37(-1.70%) |
Nov 18, 2014 | 21.78 | 21.91 | 21.57 | 21.79 | 6,875,485 | -0.03(-0.14%) |
Nov 17, 2014 | 21.72 | 22.03 | 21.68 | 21.82 | 7,489,010 | -0.19(-0.88%) |
Nov 14, 2014 | 21.73 | 22.05 | 21.54 | 22.01 | 5,195,618 | +0.37(+1.71%) |
Nov 13, 2014 | 22.00 | 22.11 | 21.43 | 21.64 | 7,713,352 | -0.45(-2.05%) |
Nov 12, 2014 | 21.66 | 22.25 | 21.63 | 22.10 | 7,074,475 | +0.31(+1.44%) |
Nov 11, 2014 | 21.63 | 21.88 | 21.42 | 21.78 | 5,373,309 | +0.17(+0.78%) |
Nov 10, 2014 | 22.01 | 22.09 | 21.48 | 21.61 | 6,198,127 | -0.10(-0.46%) |
Nov 07, 2014 | 21.25 | 21.88 | 21.25 | 21.71 | 5,841,554 | +0.60(+2.83%) |
Nov 06, 2014 | 21.10 | 21.30 | 20.78 | 21.12 | 9,239,726 | -0.14(-0.68%) |
Nov 05, 2014 | 20.68 | 21.49 | 20.56 | 21.26 | 10,633,237 | +0.76(+3.71%) |
Nov 04, 2014 | 20.95 | 21.00 | 20.38 | 20.50 | 9,473,748 | -0.85(-3.97%) |