Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.88 | 18.71 | 18.71 | 18.71 | 7,602,662 | -0.12(-0.64%) |
Dec 30, 2014 | 18.80 | 18.94 | 18.76 | 18.83 | 7,100,317 | -0.15(-0.81%) |
Dec 29, 2014 | 18.90 | 19.09 | 18.89 | 18.98 | 6,920,952 | -0.10(-0.52%) |
Dec 26, 2014 | 19.01 | 19.14 | 18.99 | 19.08 | 4,605,807 | +0.11(+0.58%) |
Dec 24, 2014 | 19.02 | 18.97 | 18.97 | 18.97 | 2,619,403 | -0.03(-0.14%) |
Dec 23, 2014 | 19.12 | 19.16 | 18.97 | 19.00 | 9,597,041 | -0.19(-1.00%) |
Dec 22, 2014 | 19.32 | 19.32 | 19.13 | 19.19 | 8,855,179 | -0.02(-0.11%) |
Dec 19, 2014 | 19.19 | 19.36 | 19.14 | 19.21 | 13,712,317 | -0.14(-0.71%) |
Dec 18, 2014 | 19.12 | 19.35 | 19.06 | 19.35 | 12,261,312 | +0.50(+2.64%) |
Dec 17, 2014 | 18.71 | 18.94 | 18.67 | 18.85 | 12,875,159 | +0.26(+1.41%) |
Dec 16, 2014 | 18.42 | 18.94 | 18.36 | 18.59 | 13,220,538 | +0.36(+1.95%) |
Dec 15, 2014 | 18.53 | 18.61 | 18.12 | 18.23 | 11,187,892 | -0.14(-0.77%) |
Dec 12, 2014 | 18.70 | 18.84 | 18.36 | 18.37 | 15,812,510 | -0.71(-3.73%) |
Dec 11, 2014 | 19.05 | 19.27 | 19.00 | 19.08 | 8,898,147 | +0.12(+0.63%) |
Dec 10, 2014 | 19.25 | 19.25 | 18.94 | 18.96 | 10,684,759 | -0.24(-1.25%) |
Dec 09, 2014 | 19.24 | 19.30 | 19.12 | 19.20 | 8,978,535 | -0.39(-2.01%) |
Dec 08, 2014 | 19.65 | 19.73 | 19.52 | 19.60 | 9,107,599 | +0.01(+0.03%) |
Dec 05, 2014 | 19.71 | 19.72 | 19.56 | 19.59 | 12,158,840 | +0.37(+1.91%) |
Dec 04, 2014 | 19.30 | 19.37 | 19.18 | 19.23 | 7,497,889 | -0.20(-1.04%) |
Dec 03, 2014 | 19.62 | 19.62 | 19.37 | 19.43 | 14,915,529 | -0.15(-0.75%) |
Dec 02, 2014 | 19.71 | 19.75 | 19.57 | 19.58 | 9,810,795 | +0.07(+0.34%) |
Dec 01, 2014 | 19.52 | 19.58 | 19.41 | 19.51 | 10,584,313 | -0.50(-2.49%) |
Nov 28, 2014 | 19.98 | 20.26 | 19.87 | 20.01 | 18,620,040 | +0.49(+2.52%) |
Nov 26, 2014 | 19.57 | 19.52 | 19.52 | 19.52 | 7,968,538 | +0.19(+1.01%) |
Nov 25, 2014 | 19.34 | 19.34 | 19.23 | 19.32 | 6,622,632 | -0.02(-0.13%) |
Nov 24, 2014 | 19.36 | 19.39 | 19.24 | 19.35 | 7,874,360 | -0.18(-0.92%) |
Nov 21, 2014 | 19.60 | 19.63 | 19.35 | 19.53 | 7,553,704 | +0.15(+0.76%) |
Nov 20, 2014 | 19.31 | 19.53 | 19.30 | 19.38 | 8,025,567 | -0.16(-0.81%) |
Nov 19, 2014 | 19.58 | 19.63 | 19.39 | 19.54 | 8,800,248 | +0.08(+0.39%) |
Nov 18, 2014 | 19.52 | 19.57 | 19.39 | 19.46 | 7,159,647 | -0.22(-1.14%) |
Nov 17, 2014 | 19.49 | 19.70 | 19.41 | 19.69 | 10,090,611 | +0.30(+1.55%) |
Nov 14, 2014 | 19.23 | 19.41 | 19.20 | 19.39 | 19,003,762 | +0.03(+0.17%) |
Nov 13, 2014 | 19.30 | 19.44 | 19.26 | 19.35 | 8,522,443 | +0.01(+0.03%) |
Nov 12, 2014 | 19.08 | 19.38 | 19.01 | 19.35 | 17,048,136 | +0.30(+1.55%) |
Nov 11, 2014 | 19.11 | 19.19 | 18.87 | 19.05 | 56,875,680 | +0.97(+5.39%) |
Nov 10, 2014 | 17.96 | 18.10 | 17.90 | 18.08 | 7,505,554 | -0.03(-0.15%) |
Nov 07, 2014 | 18.02 | 18.11 | 17.89 | 18.10 | 6,077,165 | +0.09(+0.52%) |
Nov 06, 2014 | 18.16 | 18.20 | 17.95 | 18.01 | 5,385,381 | -0.18(-0.96%) |
Nov 05, 2014 | 18.18 | 18.25 | 18.07 | 18.19 | 13,204,116 | +0.27(+1.50%) |
Nov 04, 2014 | 17.98 | 18.02 | 17.76 | 17.92 | 9,468,998 | -0.15(-0.82%) |
Nov 03, 2014 | 18.01 | 18.07 | 17.95 | 18.07 | 6,050,841 | -0.12(-0.66%) |
Oct 31, 2014 | 18.09 | 18.19 | 18.03 | 18.19 | 7,240,063 | +0.14(+0.76%) |
Oct 30, 2014 | 17.90 | 18.13 | 17.90 | 18.05 | 5,677,243 | +0.03(+0.15%) |
Oct 29, 2014 | 18.07 | 18.16 | 17.93 | 18.02 | 6,618,663 | -0.01(-0.03%) |
Oct 28, 2014 | 17.92 | 18.03 | 17.79 | 18.03 | 9,799,499 | +0.57(+3.26%) |
Oct 27, 2014 | 17.39 | 17.52 | 17.66 | 17.46 | 6,450,203 | -0.20(-1.15%) |
Oct 24, 2014 | 17.65 | 17.70 | 17.55 | 17.66 | 10,128,550 | +0.45(+2.64%) |
Oct 23, 2014 | 17.21 | 17.32 | 17.10 | 17.21 | 10,187,819 | +0.24(+1.42%) |
Oct 22, 2014 | 16.99 | 17.07 | 16.95 | 16.97 | 7,207,863 | -0.15(-0.90%) |
Oct 21, 2014 | 16.92 | 17.12 | 16.89 | 17.12 | 8,613,954 | +0.31(+1.86%) |
Oct 20, 2014 | 16.59 | 16.83 | 16.59 | 16.81 | 9,119,373 | +0.12(+0.72%) |
Oct 17, 2014 | 16.59 | 16.68 | 16.54 | 16.69 | 13,200,659 | +0.44(+2.73%) |
Oct 16, 2014 | 15.74 | 16.37 | 15.67 | 16.24 | 32,582,934 | -0.08(-0.50%) |
Oct 15, 2014 | 16.56 | 16.57 | 15.97 | 16.32 | 30,293,616 | -0.48(-2.87%) |
Oct 14, 2014 | 17.00 | 17.02 | 16.78 | 16.81 | 24,132,514 | -0.05(-0.29%) |
Oct 13, 2014 | 16.95 | 17.09 | 16.83 | 16.86 | 13,101,976 | -0.03(-0.19%) |
Oct 10, 2014 | 17.21 | 17.26 | 16.88 | 16.89 | 15,376,137 | -0.27(-1.60%) |
Oct 09, 2014 | 17.66 | 17.74 | 17.14 | 17.16 | 16,630,292 | -1.05(-5.74%) |
Oct 08, 2014 | 18.06 | 18.22 | 17.85 | 18.21 | 9,809,279 | +0.20(+1.13%) |
Oct 07, 2014 | 18.11 | 18.22 | 17.99 | 18.01 | 8,743,680 | -0.05(-0.27%) |
Oct 06, 2014 | 17.98 | 18.08 | 17.92 | 18.05 | 8,886,277 | +0.26(+1.45%) |
Oct 03, 2014 | 17.78 | 17.84 | 17.73 | 17.80 | 9,475,462 | +0.10(+0.56%) |
Oct 02, 2014 | 17.95 | 17.97 | 17.58 | 17.70 | 11,730,805 | -0.22(-1.25%) |