Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.26 | 20.15 | 20.15 | 20.15 | 3,448,700 | -0.09(-0.44%) |
Dec 30, 2014 | 20.31 | 20.40 | 20.22 | 20.24 | 3,521,185 | -0.12(-0.59%) |
Dec 29, 2014 | 20.38 | 20.51 | 20.35 | 20.36 | 3,214,619 | -0.06(-0.29%) |
Dec 26, 2014 | 20.45 | 20.51 | 20.33 | 20.42 | 3,085,364 | +0.07(+0.34%) |
Dec 24, 2014 | 20.32 | 20.35 | 20.35 | 20.35 | 1,613,800 | +0.12(+0.59%) |
Dec 23, 2014 | 20.42 | 20.61 | 20.22 | 20.23 | 5,391,491 | -0.07(-0.34%) |
Dec 22, 2014 | 20.36 | 20.54 | 20.21 | 20.30 | 3,569,086 | +0.05(+0.25%) |
Dec 19, 2014 | 20.11 | 20.47 | 20.11 | 20.25 | 7,881,664 | +0.21(+1.05%) |
Dec 18, 2014 | 20.05 | 20.08 | 19.62 | 20.04 | 7,858,014 | +0.37(+1.88%) |
Dec 17, 2014 | 19.43 | 19.72 | 19.13 | 19.67 | 10,996,838 | +0.29(+1.50%) |
Dec 16, 2014 | 19.85 | 19.98 | 19.35 | 19.38 | 9,767,361 | -0.64(-3.20%) |
Dec 15, 2014 | 20.10 | 20.29 | 19.82 | 20.02 | 5,744,657 | +0.12(+0.60%) |
Dec 12, 2014 | 19.54 | 20.17 | 19.47 | 19.90 | 11,742,356 | -0.44(-2.16%) |
Dec 11, 2014 | 20.50 | 20.79 | 20.30 | 20.34 | 4,787,171 | -0.15(-0.73%) |
Dec 10, 2014 | 20.90 | 20.99 | 20.44 | 20.49 | 5,381,684 | -0.48(-2.29%) |
Dec 09, 2014 | 20.76 | 21.03 | 20.45 | 20.97 | 5,746,413 | +0.05(+0.24%) |
Dec 08, 2014 | 21.69 | 21.77 | 20.77 | 20.92 | 6,415,501 | -0.87(-3.99%) |
Dec 05, 2014 | 21.72 | 21.87 | 21.60 | 21.79 | 5,565,649 | +0.02(+0.09%) |
Dec 04, 2014 | 21.48 | 21.98 | 21.48 | 21.77 | 8,245,885 | +0.29(+1.35%) |
Dec 03, 2014 | 21.17 | 21.54 | 20.77 | 21.48 | 8,967,295 | +0.34(+1.61%) |
Dec 02, 2014 | 21.06 | 21.18 | 20.86 | 21.14 | 4,803,864 | +0.09(+0.43%) |
Dec 01, 2014 | 21.63 | 21.63 | 20.96 | 21.05 | 7,695,727 | -0.60(-2.77%) |
Nov 28, 2014 | 21.68 | 21.85 | 21.41 | 21.65 | 4,069,476 | -0.17(-0.78%) |
Nov 26, 2014 | 21.77 | 21.82 | 21.82 | 21.82 | 6,997,300 | +0.09(+0.41%) |
Nov 25, 2014 | 21.28 | 21.86 | 21.23 | 21.73 | 11,208,897 | +0.43(+2.02%) |
Nov 24, 2014 | 21.00 | 21.34 | 20.84 | 21.30 | 6,343,618 | +0.13(+0.61%) |
Nov 21, 2014 | 21.45 | 21.49 | 21.05 | 21.17 | 12,111,698 | +0.06(+0.28%) |
Nov 20, 2014 | 20.15 | 21.13 | 20.10 | 21.11 | 24,142,976 | +1.54(+7.87%) |
Nov 19, 2014 | 20.32 | 20.32 | 19.53 | 19.57 | 10,536,786 | -0.44(-2.20%) |
Nov 18, 2014 | 19.99 | 20.18 | 19.91 | 20.01 | 6,379,683 | +0.11(+0.55%) |
Nov 17, 2014 | 20.06 | 20.16 | 19.87 | 19.90 | 5,675,427 | -0.20(-1.00%) |
Nov 14, 2014 | 20.24 | 20.26 | 19.88 | 20.10 | 10,319,824 | -0.23(-1.16%) |
Nov 13, 2014 | 20.39 | 20.41 | 20.01 | 20.34 | 7,488,364 | -0.07(-0.37%) |
Nov 12, 2014 | 20.58 | 20.70 | 20.31 | 20.41 | 6,620,072 | -0.20(-0.97%) |
Nov 11, 2014 | 21.12 | 21.16 | 20.50 | 20.61 | 6,870,404 | -0.31(-1.48%) |
Nov 10, 2014 | 20.64 | 20.96 | 20.64 | 20.92 | 8,493,855 | +0.27(+1.31%) |
Nov 07, 2014 | 20.53 | 20.86 | 20.28 | 20.65 | 11,826,215 | +0.07(+0.34%) |
Nov 06, 2014 | 20.88 | 20.93 | 20.46 | 20.58 | 13,832,798 | -0.25(-1.20%) |
Nov 05, 2014 | 21.30 | 21.50 | 20.14 | 20.83 | 29,603,994 | +0.88(+4.41%) |
Nov 04, 2014 | 20.33 | 20.45 | 19.83 | 19.95 | 12,146,059 | -0.35(-1.72%) |
Nov 03, 2014 | 20.21 | 20.38 | 20.02 | 20.30 | 10,381,671 | +0.35(+1.75%) |
Oct 31, 2014 | 19.83 | 20.00 | 19.77 | 19.95 | 10,058,199 | +0.37(+1.89%) |
Oct 30, 2014 | 19.01 | 19.63 | 19.01 | 19.58 | 10,293,312 | +0.54(+2.84%) |
Oct 29, 2014 | 19.27 | 19.39 | 18.97 | 19.04 | 10,196,585 | -0.19(-0.99%) |
Oct 28, 2014 | 19.12 | 19.31 | 19.08 | 19.23 | 8,264,476 | +0.24(+1.26%) |
Oct 27, 2014 | 19.17 | 19.17 | 19.17 | 18.99 | 14,706,533 | -0.18(-0.94%) |
Oct 24, 2014 | 19.05 | 19.35 | 18.97 | 19.17 | 9,760,130 | +0.11(+0.58%) |
Oct 23, 2014 | 19.18 | 19.25 | 18.98 | 19.06 | 5,875,385 | +0.02(+0.11%) |
Oct 22, 2014 | 19.37 | 19.37 | 19.00 | 19.04 | 5,358,061 | -0.20(-1.04%) |
Oct 21, 2014 | 19.02 | 19.24 | 18.93 | 19.24 | 9,764,377 | +0.37(+1.96%) |
Oct 20, 2014 | 18.81 | 18.92 | 18.67 | 18.87 | 6,568,899 | +0.02(+0.11%) |
Oct 17, 2014 | 19.19 | 19.44 | 18.81 | 18.85 | 8,996,122 | -0.14(-0.74%) |
Oct 16, 2014 | 18.39 | 19.34 | 18.28 | 18.99 | 13,359,076 | +0.27(+1.44%) |
Oct 15, 2014 | 18.00 | 18.74 | 17.73 | 18.72 | 12,157,267 | +0.51(+2.80%) |
Oct 14, 2014 | 18.53 | 18.74 | 18.08 | 18.21 | 8,681,891 | -0.21(-1.14%) |
Oct 13, 2014 | 18.79 | 19.04 | 18.39 | 18.42 | 9,169,384 | -0.29(-1.55%) |
Oct 10, 2014 | 19.95 | 20.08 | 18.70 | 18.71 | 20,038,218 | -1.37(-6.82%) |
Oct 09, 2014 | 20.74 | 20.74 | 20.03 | 20.08 | 5,516,639 | -0.56(-2.71%) |
Oct 08, 2014 | 20.15 | 20.73 | 19.91 | 20.64 | 15,866,720 | +0.51(+2.53%) |
Oct 07, 2014 | 20.64 | 20.64 | 20.08 | 20.13 | 8,088,518 | -0.51(-2.47%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.48 | 20.64 | 4,760,307 | -0.07(-0.34%) |
Oct 03, 2014 | 20.49 | 20.79 | 20.41 | 20.71 | 5,952,536 | +0.30(+1.49%) |
Oct 02, 2014 | 20.54 | 20.62 | 19.96 | 20.41 | 6,718,766 | -0.18(-0.90%) |