Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.84 | 20.49 | 20.49 | 20.49 | 29,153,276 | -0.40(-1.92%) |
Dec 30, 2014 | 20.95 | 20.98 | 20.86 | 20.89 | 21,021,684 | -0.07(-0.35%) |
Dec 29, 2014 | 20.89 | 21.05 | 20.86 | 20.97 | 18,249,142 | +0.08(+0.39%) |
Dec 26, 2014 | 21.00 | 21.00 | 20.84 | 20.89 | 13,219,604 | +0.04(+0.18%) |
Dec 24, 2014 | 20.84 | 20.85 | 20.85 | 20.85 | 15,488,547 | +0.04(+0.18%) |
Dec 23, 2014 | 20.79 | 21.00 | 20.77 | 20.81 | 31,947,592 | +0.02(+0.11%) |
Dec 22, 2014 | 20.48 | 20.84 | 20.44 | 20.79 | 38,914,644 | +0.33(+1.62%) |
Dec 19, 2014 | 20.37 | 20.52 | 20.30 | 20.46 | 80,955,616 | +0.09(+0.43%) |
Dec 18, 2014 | 19.92 | 20.38 | 19.92 | 20.37 | 47,294,924 | +0.62(+3.13%) |
Dec 17, 2014 | 19.61 | 19.82 | 19.50 | 19.75 | 49,701,188 | +0.17(+0.85%) |
Dec 16, 2014 | 19.52 | 20.02 | 19.27 | 19.59 | 49,702,292 | -0.07(-0.36%) |
Dec 15, 2014 | 19.81 | 20.02 | 19.51 | 19.66 | 37,276,036 | -0.13(-0.65%) |
Dec 12, 2014 | 19.68 | 20.00 | 19.67 | 19.79 | 36,690,888 | -0.10(-0.50%) |
Dec 11, 2014 | 19.87 | 20.16 | 19.85 | 19.88 | 31,086,514 | +0.09(+0.45%) |
Dec 10, 2014 | 20.08 | 20.15 | 19.74 | 19.80 | 43,126,064 | -0.41(-2.01%) |
Dec 09, 2014 | 19.86 | 20.25 | 19.77 | 20.20 | 35,114,472 | +0.14(+0.70%) |
Dec 08, 2014 | 20.20 | 20.28 | 20.00 | 20.06 | 32,949,896 | -0.20(-0.98%) |
Dec 05, 2014 | 20.47 | 20.52 | 20.19 | 20.26 | 36,270,460 | -0.20(-0.97%) |
Dec 04, 2014 | 20.57 | 20.62 | 20.32 | 20.46 | 32,305,188 | -0.13(-0.64%) |
Dec 03, 2014 | 20.42 | 20.62 | 20.27 | 20.59 | 37,819,900 | +0.10(+0.47%) |
Dec 02, 2014 | 20.33 | 20.60 | 20.33 | 20.50 | 38,315,028 | +0.17(+0.83%) |
Dec 01, 2014 | 20.26 | 20.34 | 20.14 | 20.33 | 26,684,088 | -0.04(-0.18%) |
Nov 28, 2014 | 20.28 | 20.47 | 20.16 | 20.36 | 24,620,150 | +0.16(+0.78%) |
Nov 26, 2014 | 20.11 | 20.21 | 20.21 | 20.21 | 26,421,416 | +0.11(+0.53%) |
Nov 25, 2014 | 19.91 | 20.11 | 19.91 | 20.10 | 38,131,536 | +0.18(+0.92%) |
Nov 24, 2014 | 19.80 | 19.98 | 19.80 | 19.91 | 36,445,444 | +0.11(+0.56%) |
Nov 21, 2014 | 19.86 | 19.93 | 19.65 | 19.80 | 43,314,656 | +0.05(+0.26%) |
Nov 20, 2014 | 19.52 | 19.77 | 19.41 | 19.75 | 31,813,946 | +0.16(+0.83%) |
Nov 19, 2014 | 19.58 | 19.61 | 19.38 | 19.59 | 26,985,942 | -0.00(-0.02%) |
Nov 18, 2014 | 19.52 | 19.70 | 19.45 | 19.59 | 36,870,132 | +0.10(+0.49%) |
Nov 17, 2014 | 19.24 | 19.56 | 19.16 | 19.50 | 45,095,288 | +0.11(+0.55%) |
Nov 14, 2014 | 18.98 | 19.40 | 18.90 | 19.39 | 66,056,252 | +0.47(+2.49%) |
Nov 13, 2014 | 18.37 | 19.07 | 18.33 | 18.92 | 77,545,344 | +0.42(+2.27%) |
Nov 12, 2014 | 18.35 | 18.56 | 18.33 | 18.50 | 57,264,080 | -0.03(-0.16%) |
Nov 11, 2014 | 18.57 | 18.57 | 18.43 | 18.53 | 26,877,038 | +0.00(+0.00%) |
Nov 10, 2014 | 18.45 | 18.59 | 18.33 | 18.53 | 43,531,680 | -0.13(-0.71%) |
Nov 07, 2014 | 18.64 | 18.71 | 18.54 | 18.66 | 46,151,188 | +0.05(+0.28%) |
Nov 06, 2014 | 18.49 | 18.63 | 18.43 | 18.61 | 24,938,422 | +0.08(+0.44%) |
Nov 05, 2014 | 18.40 | 18.54 | 18.30 | 18.53 | 29,831,390 | +0.20(+1.09%) |
Nov 04, 2014 | 18.12 | 18.35 | 18.11 | 18.33 | 33,418,030 | +0.22(+1.22%) |
Nov 03, 2014 | 18.01 | 18.12 | 18.01 | 18.11 | 22,167,640 | +0.08(+0.45%) |
Oct 31, 2014 | 18.12 | 18.15 | 17.81 | 18.03 | 41,233,944 | +0.29(+1.62%) |
Oct 30, 2014 | 17.68 | 17.79 | 17.59 | 17.74 | 43,721,732 | -0.01(-0.08%) |
Oct 29, 2014 | 17.69 | 17.90 | 17.62 | 17.76 | 25,633,480 | +0.03(+0.15%) |
Oct 28, 2014 | 17.55 | 17.73 | 17.55 | 17.73 | 24,158,192 | +0.22(+1.28%) |
Oct 27, 2014 | 17.40 | 17.52 | 17.52 | 17.51 | 22,881,096 | -0.01(-0.08%) |
Oct 24, 2014 | 17.39 | 17.53 | 17.28 | 17.52 | 27,074,640 | +0.16(+0.91%) |
Oct 23, 2014 | 17.39 | 17.51 | 17.25 | 17.36 | 29,412,744 | +0.22(+1.31%) |
Oct 22, 2014 | 17.44 | 17.45 | 17.12 | 17.14 | 34,167,444 | -0.18(-1.06%) |
Oct 21, 2014 | 17.02 | 17.39 | 16.92 | 17.32 | 45,757,680 | +0.43(+2.53%) |
Oct 20, 2014 | 16.87 | 17.00 | 16.77 | 16.89 | 46,663,796 | -0.24(-1.38%) |
Oct 17, 2014 | 16.93 | 17.19 | 16.89 | 17.13 | 38,662,980 | +0.32(+1.88%) |
Oct 16, 2014 | 16.69 | 17.00 | 16.62 | 16.81 | 41,980,612 | -0.10(-0.61%) |
Oct 15, 2014 | 16.79 | 17.06 | 16.57 | 16.92 | 54,400,460 | -0.07(-0.41%) |
Oct 14, 2014 | 16.99 | 17.20 | 16.92 | 16.99 | 39,793,360 | +0.09(+0.55%) |
Oct 13, 2014 | 17.12 | 17.28 | 16.89 | 16.89 | 45,093,144 | -0.30(-1.76%) |
Oct 10, 2014 | 17.62 | 17.69 | 17.20 | 17.20 | 65,576,600 | -0.63(-3.51%) |
Oct 09, 2014 | 18.06 | 18.15 | 17.81 | 17.82 | 39,827,176 | -0.35(-1.91%) |
Oct 08, 2014 | 18.10 | 18.18 | 17.81 | 18.17 | 54,764,288 | +0.02(+0.10%) |
Oct 07, 2014 | 18.43 | 18.61 | 18.12 | 18.15 | 39,782,252 | -0.28(-1.50%) |
Oct 06, 2014 | 18.68 | 18.73 | 18.39 | 18.43 | 32,511,772 | -0.22(-1.19%) |
Oct 03, 2014 | 18.57 | 18.69 | 18.45 | 18.65 | 39,414,068 | +0.18(+1.00%) |
Oct 02, 2014 | 18.46 | 18.50 | 18.23 | 18.46 | 38,458,108 | +0.02(+0.12%) |