Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.85 | 20.83 | 20.83 | 20.83 | 22,323,306 | -0.15(-0.73%) |
Dec 30, 2014 | 20.92 | 21.06 | 20.89 | 20.99 | 16,496,745 | -0.01(-0.03%) |
Dec 29, 2014 | 21.04 | 21.15 | 20.99 | 20.99 | 18,951,942 | -0.17(-0.82%) |
Dec 26, 2014 | 21.07 | 21.29 | 20.93 | 21.17 | 12,868,291 | +0.15(+0.73%) |
Dec 24, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 16,182,528 | -0.02(-0.10%) |
Dec 23, 2014 | 21.52 | 21.55 | 20.58 | 21.03 | 52,026,884 | -0.43(-1.99%) |
Dec 22, 2014 | 21.31 | 21.48 | 21.15 | 21.46 | 27,504,220 | +0.10(+0.47%) |
Dec 19, 2014 | 21.34 | 21.46 | 21.14 | 21.36 | 67,208,872 | -0.02(-0.09%) |
Dec 18, 2014 | 21.08 | 21.40 | 21.01 | 21.38 | 53,659,468 | +0.57(+2.73%) |
Dec 17, 2014 | 20.53 | 20.97 | 20.45 | 20.81 | 36,867,132 | +0.30(+1.47%) |
Dec 16, 2014 | 20.62 | 21.11 | 20.49 | 20.51 | 35,399,356 | -0.13(-0.62%) |
Dec 15, 2014 | 20.82 | 20.83 | 20.52 | 20.64 | 47,448,696 | -0.06(-0.29%) |
Dec 12, 2014 | 20.96 | 21.03 | 20.64 | 20.70 | 41,139,368 | -0.47(-2.21%) |
Dec 11, 2014 | 21.31 | 22.15 | 21.07 | 21.17 | 39,403,280 | -0.14(-0.66%) |
Dec 10, 2014 | 21.40 | 21.52 | 21.23 | 21.31 | 45,178,704 | -0.06(-0.28%) |
Dec 09, 2014 | 21.10 | 21.41 | 21.03 | 21.37 | 39,448,288 | -0.01(-0.06%) |
Dec 08, 2014 | 21.25 | 21.55 | 21.24 | 21.38 | 40,171,812 | -0.01(-0.06%) |
Dec 05, 2014 | 21.17 | 21.50 | 21.13 | 21.40 | 37,162,136 | +0.21(+1.01%) |
Dec 04, 2014 | 21.11 | 21.28 | 20.96 | 21.18 | 28,932,368 | -0.05(-0.25%) |
Dec 03, 2014 | 21.07 | 21.25 | 20.94 | 21.23 | 47,031,024 | +0.12(+0.57%) |
Dec 02, 2014 | 21.03 | 21.15 | 20.92 | 21.11 | 37,930,016 | +0.21(+0.99%) |
Dec 01, 2014 | 20.65 | 21.07 | 20.65 | 20.91 | 34,212,856 | +0.07(+0.35%) |
Nov 28, 2014 | 20.82 | 21.16 | 20.77 | 20.83 | 30,320,684 | +0.03(+0.16%) |
Nov 26, 2014 | 20.50 | 20.80 | 20.80 | 20.80 | 41,082,060 | +0.42(+2.07%) |
Nov 25, 2014 | 20.20 | 20.51 | 20.18 | 20.38 | 38,105,392 | +0.17(+0.83%) |
Nov 24, 2014 | 20.42 | 20.49 | 20.14 | 20.21 | 45,800,140 | -0.15(-0.76%) |
Nov 21, 2014 | 20.57 | 20.59 | 20.20 | 20.37 | 41,264,228 | +0.01(+0.03%) |
Nov 20, 2014 | 20.28 | 20.39 | 20.23 | 20.36 | 24,636,232 | +0.00(+0.00%) |
Nov 19, 2014 | 20.35 | 20.44 | 20.25 | 20.36 | 23,738,522 | -0.10(-0.49%) |
Nov 18, 2014 | 20.39 | 20.52 | 20.26 | 20.46 | 30,255,594 | +0.18(+0.89%) |
Nov 17, 2014 | 20.00 | 20.34 | 19.98 | 20.28 | 39,228,716 | -0.01(-0.07%) |
Nov 14, 2014 | 20.32 | 20.44 | 20.21 | 20.29 | 27,112,426 | -0.05(-0.26%) |
Nov 13, 2014 | 20.41 | 20.48 | 20.24 | 20.35 | 21,458,376 | +0.00(+0.00%) |
Nov 12, 2014 | 20.22 | 20.43 | 20.22 | 20.35 | 32,899,038 | +0.07(+0.33%) |
Nov 11, 2014 | 20.18 | 20.33 | 20.13 | 20.28 | 22,492,418 | +0.08(+0.40%) |
Nov 10, 2014 | 20.04 | 20.25 | 19.94 | 20.20 | 34,027,128 | +0.19(+0.94%) |
Nov 07, 2014 | 20.15 | 20.15 | 19.90 | 20.01 | 25,819,028 | -0.08(-0.40%) |
Nov 06, 2014 | 20.12 | 20.24 | 20.04 | 20.09 | 24,696,202 | +0.00(+0.00%) |
Nov 05, 2014 | 20.31 | 20.34 | 20.03 | 20.09 | 29,616,062 | +0.01(+0.07%) |
Nov 04, 2014 | 19.98 | 20.09 | 19.81 | 20.08 | 36,776,952 | +0.06(+0.30%) |
Nov 03, 2014 | 19.83 | 20.02 | 19.80 | 20.02 | 32,583,646 | +0.16(+0.80%) |
Oct 31, 2014 | 19.90 | 20.02 | 19.77 | 19.86 | 37,999,328 | +0.07(+0.37%) |
Oct 30, 2014 | 19.49 | 19.88 | 19.49 | 19.79 | 31,817,526 | +0.23(+1.19%) |
Oct 29, 2014 | 19.33 | 19.65 | 19.26 | 19.55 | 41,230,772 | +0.27(+1.37%) |
Oct 28, 2014 | 19.34 | 19.43 | 19.14 | 19.29 | 48,839,272 | +0.04(+0.21%) |
Oct 27, 2014 | 19.29 | 19.30 | 19.20 | 19.25 | 34,631,220 | -0.05(-0.27%) |
Oct 24, 2014 | 19.10 | 19.41 | 19.04 | 19.30 | 42,869,012 | +0.34(+1.78%) |
Oct 23, 2014 | 19.00 | 19.14 | 18.94 | 18.96 | 46,407,240 | +0.20(+1.06%) |
Oct 22, 2014 | 18.73 | 18.89 | 18.57 | 18.76 | 46,433,224 | +0.01(+0.07%) |
Oct 21, 2014 | 18.65 | 18.91 | 18.57 | 18.75 | 55,021,784 | +0.23(+1.25%) |
Oct 20, 2014 | 18.48 | 18.55 | 18.32 | 18.52 | 58,704,668 | +0.07(+0.36%) |
Oct 17, 2014 | 18.44 | 18.57 | 18.32 | 18.45 | 49,124,608 | +0.09(+0.47%) |
Oct 16, 2014 | 18.48 | 18.57 | 18.30 | 18.37 | 57,011,992 | -0.32(-1.74%) |
Oct 15, 2014 | 18.69 | 18.76 | 18.27 | 18.69 | 62,109,640 | -0.18(-0.95%) |
Oct 14, 2014 | 18.99 | 19.10 | 18.83 | 18.87 | 35,068,724 | -0.01(-0.04%) |
Oct 13, 2014 | 19.34 | 19.42 | 18.84 | 18.88 | 51,408,820 | -0.44(-2.27%) |
Oct 10, 2014 | 19.30 | 19.54 | 19.23 | 19.32 | 48,359,192 | +0.09(+0.48%) |
Oct 09, 2014 | 19.49 | 19.52 | 19.18 | 19.22 | 34,444,772 | -0.26(-1.33%) |
Oct 08, 2014 | 19.10 | 19.49 | 18.92 | 19.48 | 44,534,216 | +0.39(+2.05%) |
Oct 07, 2014 | 19.25 | 19.31 | 19.09 | 19.09 | 37,231,068 | -0.25(-1.30%) |
Oct 06, 2014 | 19.46 | 19.50 | 19.24 | 19.34 | 24,893,862 | -0.03(-0.17%) |
Oct 03, 2014 | 19.42 | 19.43 | 19.23 | 19.37 | 36,315,056 | +0.11(+0.55%) |
Oct 02, 2014 | 19.34 | 19.42 | 19.16 | 19.27 | 42,532,544 | -0.06(-0.31%) |