Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.26 | 19.06 | 19.06 | 19.06 | 2,834,536 | -0.12(-0.63%) |
Dec 30, 2014 | 19.24 | 19.35 | 19.14 | 19.19 | 2,465,449 | -0.10(-0.54%) |
Dec 29, 2014 | 19.37 | 19.45 | 19.14 | 19.29 | 2,304,439 | -0.07(-0.37%) |
Dec 26, 2014 | 19.28 | 19.43 | 19.24 | 19.36 | 1,670,775 | +0.10(+0.50%) |
Dec 24, 2014 | 19.23 | 19.27 | 19.27 | 19.27 | 1,756,376 | -0.02(-0.08%) |
Dec 23, 2014 | 19.17 | 19.48 | 19.00 | 19.28 | 5,305,774 | +0.22(+1.14%) |
Dec 22, 2014 | 18.79 | 19.15 | 18.68 | 19.06 | 8,891,756 | +0.29(+1.55%) |
Dec 19, 2014 | 18.36 | 19.30 | 18.73 | 18.77 | 46,016,256 | +0.41(+2.24%) |
Dec 18, 2014 | 18.24 | 18.58 | 18.01 | 18.36 | 4,816,723 | +0.48(+2.66%) |
Dec 17, 2014 | 17.50 | 17.96 | 17.47 | 17.89 | 3,657,643 | +0.42(+2.40%) |
Dec 16, 2014 | 17.43 | 17.97 | 17.33 | 17.47 | 4,188,248 | +0.01(+0.05%) |
Dec 15, 2014 | 17.97 | 18.00 | 17.30 | 17.46 | 5,662,341 | -0.45(-2.52%) |
Dec 12, 2014 | 18.14 | 18.25 | 17.50 | 17.91 | 4,639,838 | -0.36(-1.99%) |
Dec 11, 2014 | 18.49 | 19.09 | 18.14 | 18.27 | 3,899,606 | -0.16(-0.88%) |
Dec 10, 2014 | 18.77 | 18.84 | 18.13 | 18.43 | 4,739,404 | -0.37(-1.97%) |
Dec 09, 2014 | 18.56 | 19.11 | 18.56 | 18.81 | 3,464,790 | +0.15(+0.82%) |
Dec 08, 2014 | 18.67 | 19.04 | 18.55 | 18.65 | 2,897,156 | +0.02(+0.13%) |
Dec 05, 2014 | 18.48 | 18.94 | 18.48 | 18.63 | 3,330,863 | +0.19(+1.05%) |
Dec 04, 2014 | 18.31 | 18.52 | 18.26 | 18.43 | 2,753,529 | +0.11(+0.62%) |
Dec 03, 2014 | 18.49 | 18.60 | 18.31 | 18.32 | 4,173,410 | -0.17(-0.92%) |
Dec 02, 2014 | 18.72 | 18.81 | 18.44 | 18.49 | 2,598,343 | -0.23(-1.25%) |
Dec 01, 2014 | 19.06 | 19.26 | 18.64 | 18.73 | 2,422,435 | -0.47(-2.44%) |
Nov 28, 2014 | 19.07 | 19.20 | 18.91 | 19.19 | 1,002,968 | +0.11(+0.59%) |
Nov 26, 2014 | 19.28 | 19.08 | 19.08 | 19.08 | 1,756,624 | -0.26(-1.34%) |
Nov 25, 2014 | 19.11 | 19.34 | 19.03 | 19.34 | 5,055,195 | +0.26(+1.35%) |
Nov 24, 2014 | 18.94 | 19.14 | 18.73 | 19.08 | 4,026,662 | +0.15(+0.77%) |
Nov 21, 2014 | 19.14 | 19.22 | 18.91 | 18.93 | 2,733,923 | +0.03(+0.17%) |
Nov 20, 2014 | 18.86 | 19.07 | 18.75 | 18.90 | 2,007,810 | +0.02(+0.09%) |
Nov 19, 2014 | 19.05 | 19.09 | 18.75 | 18.89 | 2,337,021 | -0.17(-0.89%) |
Nov 18, 2014 | 18.95 | 19.19 | 18.91 | 19.06 | 2,571,794 | +0.11(+0.60%) |
Nov 17, 2014 | 18.85 | 19.06 | 18.85 | 18.94 | 4,098,327 | +0.01(+0.04%) |
Nov 14, 2014 | 18.77 | 19.08 | 18.69 | 18.93 | 4,226,228 | +0.21(+1.12%) |
Nov 13, 2014 | 18.63 | 18.91 | 18.48 | 18.73 | 4,474,006 | +0.09(+0.48%) |
Nov 12, 2014 | 18.39 | 18.67 | 18.24 | 18.64 | 3,697,362 | +0.21(+1.14%) |
Nov 11, 2014 | 18.35 | 18.50 | 18.23 | 18.43 | 2,956,311 | +0.04(+0.22%) |
Nov 10, 2014 | 18.33 | 18.56 | 18.24 | 18.39 | 2,526,080 | +0.07(+0.40%) |
Nov 07, 2014 | 18.10 | 18.38 | 18.10 | 18.31 | 2,705,927 | +0.20(+1.11%) |
Nov 06, 2014 | 18.07 | 18.22 | 17.95 | 18.11 | 3,098,676 | +0.01(+0.04%) |
Nov 05, 2014 | 17.94 | 18.12 | 17.75 | 18.10 | 4,385,024 | +0.23(+1.31%) |
Nov 04, 2014 | 17.57 | 17.97 | 17.44 | 17.87 | 7,558,627 | -0.13(-0.72%) |
Nov 03, 2014 | 18.31 | 18.32 | 17.85 | 18.00 | 3,767,627 | -0.32(-1.76%) |
Oct 31, 2014 | 18.29 | 18.52 | 18.27 | 18.32 | 4,463,760 | -0.08(-0.44%) |
Oct 30, 2014 | 18.56 | 18.60 | 18.10 | 18.40 | 4,517,860 | -0.02(-0.09%) |
Oct 29, 2014 | 18.77 | 18.77 | 17.90 | 18.42 | 6,114,267 | +0.49(+2.75%) |
Oct 28, 2014 | 17.73 | 18.01 | 17.62 | 17.93 | 5,165,447 | +0.34(+1.93%) |
Oct 27, 2014 | 17.50 | 17.70 | 17.51 | 17.59 | 2,153,344 | +0.08(+0.46%) |
Oct 24, 2014 | 17.55 | 17.61 | 17.47 | 17.51 | 1,918,851 | +0.02(+0.14%) |
Oct 23, 2014 | 17.59 | 17.78 | 17.45 | 17.48 | 3,098,027 | +0.12(+0.70%) |
Oct 22, 2014 | 17.90 | 17.97 | 17.34 | 17.36 | 3,036,546 | -0.49(-2.76%) |
Oct 21, 2014 | 17.55 | 18.10 | 17.55 | 17.85 | 4,622,903 | +0.48(+2.74%) |
Oct 20, 2014 | 17.43 | 17.46 | 17.13 | 17.38 | 2,424,274 | -0.06(-0.37%) |
Oct 17, 2014 | 17.16 | 17.80 | 17.13 | 17.44 | 5,017,696 | +0.45(+2.66%) |
Oct 16, 2014 | 16.38 | 17.26 | 16.25 | 16.99 | 5,404,338 | +0.40(+2.38%) |
Oct 15, 2014 | 16.06 | 16.96 | 15.67 | 16.59 | 14,508,717 | +0.28(+1.73%) |
Oct 14, 2014 | 16.34 | 16.58 | 16.01 | 16.31 | 16,183,223 | +0.07(+0.45%) |
Oct 13, 2014 | 16.92 | 16.96 | 16.19 | 16.24 | 10,135,056 | -0.61(-3.59%) |
Oct 10, 2014 | 17.11 | 17.11 | 16.71 | 16.84 | 12,269,382 | -0.29(-1.70%) |
Oct 09, 2014 | 17.84 | 17.88 | 17.11 | 17.14 | 6,042,766 | -0.70(-3.94%) |
Oct 08, 2014 | 17.68 | 17.87 | 17.50 | 17.84 | 5,830,819 | +0.12(+0.68%) |
Oct 07, 2014 | 18.24 | 18.38 | 17.65 | 17.72 | 6,985,957 | -0.54(-2.96%) |
Oct 06, 2014 | 18.43 | 18.56 | 18.23 | 18.26 | 4,713,000 | -0.10(-0.57%) |
Oct 03, 2014 | 18.10 | 18.42 | 18.04 | 18.36 | 9,381,811 | +0.32(+1.79%) |
Oct 02, 2014 | 18.27 | 18.27 | 17.58 | 18.04 | 17,140,672 | -0.25(-1.37%) |