Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 22.88 | 23.87 | 22.71 | 23.56 | 4,990,567 | +0.75(+3.28%) |
Jan 29, 2015 | 22.17 | 23.13 | 22.08 | 22.81 | 4,790,229 | -0.21(-0.91%) |
Jan 28, 2015 | 23.49 | 23.95 | 22.68 | 23.02 | 4,628,239 | -0.92(-3.85%) |
Jan 27, 2015 | 23.08 | 24.00 | 23.07 | 23.94 | 4,261,701 | +1.09(+4.77%) |
Jan 26, 2015 | 22.08 | 22.87 | 21.76 | 22.85 | 3,712,749 | +0.10(+0.46%) |
Jan 23, 2015 | 22.92 | 23.19 | 22.55 | 22.75 | 3,406,933 | -0.60(-2.57%) |
Jan 22, 2015 | 22.97 | 23.68 | 22.65 | 23.35 | 4,814,565 | +0.52(+2.30%) |
Jan 21, 2015 | 23.39 | 23.70 | 22.20 | 22.82 | 5,429,260 | -0.33(-1.42%) |
Jan 20, 2015 | 23.22 | 23.63 | 22.86 | 23.15 | 6,424,620 | +0.29(+1.28%) |
Jan 16, 2015 | 22.03 | 22.95 | 21.97 | 22.86 | 7,889,874 | +0.95(+4.34%) |
Jan 15, 2015 | 21.56 | 22.22 | 21.48 | 21.91 | 6,553,781 | +1.35(+6.56%) |
Jan 14, 2015 | 21.16 | 21.49 | 20.32 | 20.56 | 4,957,316 | -0.22(-1.08%) |
Jan 13, 2015 | 21.86 | 21.93 | 20.46 | 20.78 | 6,037,502 | -0.75(-3.47%) |
Jan 12, 2015 | 21.07 | 21.89 | 20.90 | 21.53 | 5,940,628 | +0.73(+3.49%) |
Jan 09, 2015 | 19.80 | 20.81 | 19.76 | 20.80 | 4,915,994 | +1.24(+6.32%) |
Jan 08, 2015 | 19.99 | 20.36 | 19.35 | 19.57 | 4,180,865 | -0.30(-1.51%) |
Jan 07, 2015 | 19.88 | 20.57 | 19.53 | 19.87 | 4,013,636 | -0.41(-2.03%) |
Jan 06, 2015 | 19.21 | 20.64 | 19.16 | 20.28 | 7,610,137 | +1.10(+5.76%) |
Jan 05, 2015 | 19.00 | 19.20 | 18.36 | 19.18 | 4,447,610 | +0.31(+1.67%) |
Jan 02, 2015 | 17.02 | 18.90 | 16.90 | 18.86 | 6,298,411 | +1.47(+8.48%) |
Dec 31, 2014 | 17.39 | 17.39 | 17.39 | 17.39 | 2,585,986 | -0.11(-0.64%) |
Dec 30, 2014 | 17.13 | 17.83 | 16.99 | 17.50 | 3,292,775 | +0.85(+5.12%) |
Dec 29, 2014 | 16.89 | 17.00 | 16.61 | 16.65 | 2,772,629 | -0.36(-2.14%) |
Dec 26, 2014 | 17.05 | 17.23 | 16.77 | 17.01 | 2,228,150 | +0.49(+2.96%) |
Dec 24, 2014 | 16.10 | 16.52 | 16.52 | 16.52 | 1,387,323 | +0.45(+2.83%) |
Dec 23, 2014 | 16.14 | 16.75 | 15.96 | 16.07 | 2,381,834 | -0.10(-0.60%) |
Dec 22, 2014 | 17.42 | 17.47 | 16.10 | 16.17 | 3,521,076 | -1.24(-7.14%) |
Dec 19, 2014 | 17.40 | 17.74 | 17.16 | 17.41 | 7,366,190 | +0.13(+0.73%) |
Dec 18, 2014 | 16.54 | 17.31 | 16.45 | 17.28 | 4,309,994 | +1.12(+6.96%) |
Dec 17, 2014 | 15.38 | 16.21 | 15.12 | 16.16 | 4,855,480 | +0.93(+6.10%) |
Dec 16, 2014 | 16.03 | 16.14 | 15.21 | 15.23 | 5,201,489 | -0.28(-1.80%) |
Dec 15, 2014 | 16.59 | 16.89 | 15.48 | 15.51 | 4,629,730 | -1.43(-8.42%) |
Dec 12, 2014 | 17.05 | 17.28 | 16.70 | 16.93 | 3,218,110 | -0.20(-1.18%) |
Dec 11, 2014 | 17.13 | 17.80 | 16.98 | 17.14 | 3,124,455 | -0.23(-1.33%) |
Dec 10, 2014 | 17.75 | 18.39 | 17.28 | 17.37 | 3,761,331 | -0.55(-3.08%) |
Dec 09, 2014 | 17.18 | 18.28 | 17.08 | 17.92 | 5,289,272 | +1.25(+7.50%) |
Dec 08, 2014 | 16.75 | 16.88 | 16.05 | 16.67 | 4,382,483 | +0.10(+0.63%) |
Dec 05, 2014 | 16.54 | 16.90 | 16.32 | 16.56 | 3,344,612 | -0.38(-2.27%) |
Dec 04, 2014 | 17.59 | 17.75 | 16.83 | 16.95 | 3,634,732 | -0.71(-4.03%) |
Dec 03, 2014 | 17.26 | 17.85 | 17.00 | 17.66 | 4,483,043 | +0.73(+4.33%) |
Dec 02, 2014 | 17.07 | 17.60 | 16.84 | 16.93 | 4,455,107 | -0.61(-3.50%) |
Dec 01, 2014 | 16.90 | 17.66 | 16.68 | 17.54 | 6,555,833 | +1.13(+6.90%) |
Nov 28, 2014 | 17.24 | 17.28 | 16.36 | 16.41 | 3,417,916 | -1.75(-9.62%) |
Nov 26, 2014 | 18.61 | 18.16 | 18.16 | 18.16 | 2,990,646 | -0.39(-2.11%) |
Nov 25, 2014 | 18.06 | 18.58 | 17.99 | 18.55 | 3,863,876 | +0.54(+3.01%) |
Nov 24, 2014 | 18.36 | 18.41 | 17.89 | 18.01 | 3,767,228 | -0.49(-2.63%) |
Nov 21, 2014 | 19.10 | 19.21 | 18.34 | 18.49 | 4,308,618 | -0.19(-1.00%) |
Nov 20, 2014 | 18.45 | 18.81 | 18.30 | 18.68 | 4,197,438 | +0.60(+3.30%) |
Nov 19, 2014 | 18.51 | 18.71 | 17.76 | 18.08 | 6,419,903 | -0.58(-3.09%) |
Nov 18, 2014 | 18.26 | 18.69 | 17.95 | 18.66 | 5,454,625 | +0.79(+4.43%) |
Nov 17, 2014 | 17.36 | 18.03 | 17.26 | 17.87 | 6,109,567 | +0.44(+2.51%) |
Nov 14, 2014 | 15.91 | 17.49 | 15.78 | 17.43 | 6,037,981 | +1.17(+7.17%) |
Nov 13, 2014 | 16.92 | 16.94 | 16.17 | 16.26 | 5,121,186 | -0.23(-1.39%) |
Nov 12, 2014 | 16.90 | 17.37 | 16.20 | 16.49 | 6,094,092 | -0.21(-1.25%) |
Nov 11, 2014 | 16.15 | 16.90 | 16.10 | 16.70 | 5,596,985 | +0.73(+4.56%) |
Nov 10, 2014 | 16.91 | 16.93 | 15.90 | 15.97 | 5,228,304 | -1.11(-6.50%) |
Nov 07, 2014 | 16.45 | 17.25 | 16.40 | 17.08 | 6,458,377 | +1.03(+6.44%) |
Nov 06, 2014 | 15.59 | 16.40 | 15.58 | 16.05 | 5,981,430 | +0.63(+4.10%) |
Nov 05, 2014 | 15.45 | 16.09 | 15.33 | 15.42 | 6,936,781 | -0.56(-3.48%) |
Nov 04, 2014 | 16.55 | 16.57 | 15.90 | 15.97 | 5,469,593 | -0.68(-4.09%) |