Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.30 | 21.84 | 21.84 | 21.84 | 1,198,832 | -0.36(-1.63%) |
Dec 30, 2014 | 22.20 | 22.28 | 22.11 | 22.20 | 480,276 | -0.08(-0.34%) |
Dec 29, 2014 | 22.14 | 22.51 | 22.11 | 22.28 | 878,439 | +0.09(+0.42%) |
Dec 26, 2014 | 22.18 | 22.29 | 22.12 | 22.18 | 784,823 | +0.10(+0.46%) |
Dec 24, 2014 | 21.93 | 22.08 | 22.08 | 22.08 | 524,920 | +0.19(+0.88%) |
Dec 23, 2014 | 21.70 | 22.23 | 21.70 | 21.89 | 1,888,251 | +0.50(+2.32%) |
Dec 22, 2014 | 21.55 | 21.66 | 21.31 | 21.39 | 1,158,299 | -0.08(-0.39%) |
Dec 19, 2014 | 21.55 | 21.65 | 21.44 | 21.48 | 2,814,653 | -0.01(-0.04%) |
Dec 18, 2014 | 21.66 | 21.70 | 21.34 | 21.49 | 1,295,788 | +0.13(+0.63%) |
Dec 17, 2014 | 21.01 | 21.39 | 20.88 | 21.35 | 2,315,843 | +0.39(+1.84%) |
Dec 16, 2014 | 21.12 | 21.36 | 20.83 | 20.97 | 1,773,384 | -0.24(-1.15%) |
Dec 15, 2014 | 21.67 | 21.71 | 21.08 | 21.21 | 1,842,715 | -0.40(-1.83%) |
Dec 12, 2014 | 21.85 | 21.96 | 21.59 | 21.60 | 1,609,253 | -0.48(-2.17%) |
Dec 11, 2014 | 22.23 | 22.29 | 21.84 | 22.08 | 3,083,241 | +0.66(+3.06%) |
Dec 10, 2014 | 21.81 | 21.95 | 21.41 | 21.43 | 1,535,275 | -0.41(-1.89%) |
Dec 09, 2014 | 21.43 | 21.85 | 21.26 | 21.84 | 1,645,005 | +0.16(+0.74%) |
Dec 08, 2014 | 21.73 | 22.00 | 21.60 | 21.68 | 1,882,807 | -0.14(-0.65%) |
Dec 05, 2014 | 21.68 | 21.87 | 21.66 | 21.82 | 1,142,596 | +0.21(+0.97%) |
Dec 04, 2014 | 21.40 | 21.68 | 21.40 | 21.61 | 1,333,805 | +0.13(+0.63%) |
Dec 03, 2014 | 21.18 | 21.55 | 21.01 | 21.48 | 1,773,459 | +0.40(+1.91%) |
Dec 02, 2014 | 21.17 | 21.26 | 20.97 | 21.08 | 1,394,335 | -0.05(-0.24%) |
Dec 01, 2014 | 21.44 | 21.46 | 20.96 | 21.13 | 1,546,871 | -0.35(-1.64%) |
Nov 28, 2014 | 21.81 | 21.92 | 21.45 | 21.48 | 796,404 | -0.13(-0.58%) |
Nov 26, 2014 | 21.39 | 21.60 | 21.60 | 21.60 | 3,669,565 | +0.22(+1.02%) |
Nov 25, 2014 | 21.23 | 21.39 | 21.11 | 21.39 | 1,392,364 | +0.14(+0.67%) |
Nov 24, 2014 | 21.16 | 21.29 | 21.05 | 21.24 | 1,504,704 | +0.10(+0.48%) |
Nov 21, 2014 | 21.17 | 21.30 | 20.99 | 21.14 | 1,846,123 | +0.19(+0.92%) |
Nov 20, 2014 | 20.66 | 21.00 | 20.66 | 20.95 | 1,350,088 | +0.19(+0.93%) |
Nov 19, 2014 | 20.85 | 20.88 | 20.61 | 20.76 | 2,116,771 | -0.04(-0.20%) |
Nov 18, 2014 | 20.95 | 21.11 | 20.74 | 20.80 | 1,694,781 | -0.08(-0.40%) |
Nov 17, 2014 | 20.81 | 21.03 | 20.81 | 20.88 | 1,554,664 | +0.02(+0.08%) |
Nov 14, 2014 | 20.86 | 21.00 | 20.69 | 20.87 | 1,410,271 | +0.07(+0.32%) |
Nov 13, 2014 | 20.59 | 20.92 | 20.59 | 20.80 | 1,851,565 | +0.12(+0.57%) |
Nov 12, 2014 | 20.51 | 20.71 | 20.37 | 20.68 | 1,620,119 | +0.14(+0.69%) |
Nov 11, 2014 | 20.60 | 20.69 | 20.48 | 20.54 | 1,231,346 | -0.03(-0.12%) |
Nov 10, 2014 | 20.51 | 20.78 | 20.51 | 20.56 | 1,227,135 | +0.04(+0.20%) |
Nov 07, 2014 | 19.92 | 20.89 | 19.87 | 20.52 | 6,515,176 | +0.94(+4.78%) |
Nov 06, 2014 | 19.53 | 19.71 | 19.37 | 19.59 | 2,760,112 | +0.04(+0.21%) |
Nov 05, 2014 | 19.39 | 19.58 | 19.19 | 19.54 | 2,224,598 | +0.33(+1.74%) |
Nov 04, 2014 | 19.02 | 19.24 | 18.90 | 19.21 | 1,874,234 | +0.10(+0.53%) |
Nov 03, 2014 | 19.36 | 19.52 | 19.07 | 19.11 | 2,382,052 | -0.20(-1.04%) |
Oct 31, 2014 | 19.21 | 19.44 | 19.12 | 19.31 | 1,480,192 | +0.33(+1.72%) |
Oct 30, 2014 | 18.90 | 19.15 | 18.82 | 18.98 | 1,672,536 | +0.03(+0.18%) |
Oct 29, 2014 | 18.99 | 19.02 | 18.82 | 18.95 | 1,965,621 | -0.03(-0.13%) |
Oct 28, 2014 | 18.98 | 19.02 | 18.87 | 18.97 | 3,414,674 | +0.12(+0.62%) |
Oct 27, 2014 | 18.80 | 18.94 | 18.94 | 18.86 | 1,139,938 | -0.08(-0.44%) |
Oct 24, 2014 | 19.04 | 19.08 | 18.84 | 18.94 | 1,535,144 | -0.04(-0.22%) |
Oct 23, 2014 | 19.07 | 19.21 | 18.95 | 18.98 | 1,240,284 | +0.13(+0.67%) |
Oct 22, 2014 | 18.89 | 19.33 | 18.84 | 18.86 | 2,039,417 | +0.00(+0.00%) |
Oct 21, 2014 | 18.43 | 18.90 | 18.43 | 18.86 | 2,453,387 | +0.56(+3.06%) |
Oct 20, 2014 | 18.29 | 18.42 | 18.25 | 18.30 | 1,733,750 | -0.07(-0.36%) |
Oct 17, 2014 | 18.41 | 18.48 | 18.22 | 18.36 | 1,800,521 | +0.21(+1.15%) |
Oct 16, 2014 | 17.08 | 18.22 | 17.01 | 18.15 | 2,918,767 | +0.74(+4.28%) |
Oct 15, 2014 | 17.25 | 17.52 | 16.75 | 17.41 | 3,613,123 | -0.13(-0.76%) |
Oct 14, 2014 | 17.38 | 17.74 | 17.35 | 17.54 | 1,519,202 | +0.18(+1.06%) |
Oct 13, 2014 | 18.04 | 18.27 | 17.35 | 17.36 | 2,651,344 | -0.63(-3.49%) |
Oct 10, 2014 | 18.29 | 18.36 | 17.99 | 17.99 | 2,894,391 | -0.35(-1.92%) |
Oct 09, 2014 | 18.71 | 18.80 | 18.21 | 18.34 | 2,269,297 | -0.38(-2.06%) |
Oct 08, 2014 | 18.66 | 18.83 | 18.45 | 18.72 | 1,982,812 | +0.07(+0.36%) |
Oct 07, 2014 | 18.51 | 18.97 | 18.45 | 18.66 | 2,203,428 | +0.00(+0.00%) |
Oct 06, 2014 | 18.87 | 19.05 | 18.66 | 18.66 | 1,714,782 | -0.13(-0.67%) |
Oct 03, 2014 | 18.46 | 18.90 | 18.40 | 18.78 | 1,927,389 | +0.49(+2.70%) |
Oct 02, 2014 | 18.10 | 18.38 | 17.91 | 18.29 | 2,649,759 | +0.15(+0.83%) |