Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.97 | 18.87 | 18.87 | 18.87 | 3,682,520 | -0.08(-0.44%) |
Dec 30, 2014 | 19.02 | 19.10 | 18.94 | 18.95 | 3,759,919 | -0.11(-0.59%) |
Dec 29, 2014 | 19.09 | 19.21 | 19.06 | 19.07 | 3,432,568 | -0.06(-0.29%) |
Dec 26, 2014 | 19.15 | 19.21 | 19.04 | 19.12 | 3,294,550 | +0.07(+0.34%) |
Dec 24, 2014 | 19.03 | 19.06 | 19.06 | 19.06 | 1,723,214 | +0.11(+0.59%) |
Dec 23, 2014 | 19.12 | 19.30 | 18.94 | 18.95 | 5,757,031 | -0.07(-0.35%) |
Dec 22, 2014 | 19.07 | 19.24 | 18.93 | 19.01 | 3,811,068 | +0.05(+0.25%) |
Dec 19, 2014 | 18.83 | 19.17 | 18.83 | 18.96 | 8,416,037 | +0.20(+1.05%) |
Dec 18, 2014 | 18.78 | 18.80 | 18.38 | 18.77 | 8,390,784 | +0.35(+1.88%) |
Dec 17, 2014 | 18.20 | 18.47 | 17.92 | 18.42 | 11,742,418 | +0.27(+1.50%) |
Dec 16, 2014 | 18.59 | 18.71 | 18.12 | 18.15 | 10,429,583 | -0.60(-3.20%) |
Dec 15, 2014 | 18.82 | 19.00 | 18.56 | 18.75 | 6,134,142 | +0.11(+0.60%) |
Dec 12, 2014 | 18.30 | 18.89 | 18.23 | 18.64 | 12,538,482 | -0.41(-2.16%) |
Dec 11, 2014 | 19.20 | 19.47 | 19.01 | 19.05 | 5,111,739 | -0.14(-0.73%) |
Dec 10, 2014 | 19.57 | 19.66 | 19.14 | 19.19 | 5,746,559 | -0.45(-2.29%) |
Dec 09, 2014 | 19.44 | 19.69 | 19.15 | 19.64 | 6,136,017 | +0.05(+0.24%) |
Dec 08, 2014 | 20.31 | 20.39 | 19.45 | 19.59 | 6,850,469 | -0.81(-3.99%) |
Dec 05, 2014 | 20.34 | 20.48 | 20.23 | 20.41 | 5,942,997 | +0.02(+0.09%) |
Dec 04, 2014 | 20.12 | 20.58 | 20.12 | 20.39 | 8,804,952 | +0.27(+1.35%) |
Dec 03, 2014 | 19.83 | 20.17 | 19.45 | 20.12 | 9,575,273 | +0.32(+1.61%) |
Dec 02, 2014 | 19.72 | 19.84 | 19.54 | 19.80 | 5,129,563 | +0.08(+0.43%) |
Dec 01, 2014 | 20.26 | 20.26 | 19.63 | 19.71 | 8,217,493 | -0.56(-2.77%) |
Nov 28, 2014 | 20.30 | 20.46 | 20.06 | 20.28 | 4,345,384 | -0.16(-0.78%) |
Nov 26, 2014 | 20.39 | 20.43 | 20.43 | 20.43 | 7,471,713 | +0.08(+0.41%) |
Nov 25, 2014 | 19.93 | 20.47 | 19.88 | 20.35 | 11,968,855 | +0.40(+2.02%) |
Nov 24, 2014 | 19.67 | 19.98 | 19.52 | 19.95 | 6,773,712 | +0.12(+0.61%) |
Nov 21, 2014 | 20.09 | 20.13 | 19.71 | 19.83 | 12,932,865 | +0.06(+0.28%) |
Nov 20, 2014 | 18.87 | 19.79 | 18.82 | 19.77 | 25,779,858 | +1.44(+7.87%) |
Nov 19, 2014 | 19.03 | 19.03 | 18.29 | 18.33 | 11,251,175 | -0.41(-2.20%) |
Nov 18, 2014 | 18.72 | 18.90 | 18.65 | 18.74 | 6,812,222 | +0.10(+0.55%) |
Nov 17, 2014 | 18.79 | 18.88 | 18.61 | 18.64 | 6,060,218 | -0.19(-1.00%) |
Nov 14, 2014 | 18.95 | 18.97 | 18.62 | 18.82 | 11,019,503 | -0.22(-1.16%) |
Nov 13, 2014 | 19.10 | 19.11 | 18.74 | 19.04 | 7,996,071 | -0.07(-0.37%) |
Nov 12, 2014 | 19.27 | 19.39 | 19.02 | 19.11 | 7,068,910 | -0.19(-0.97%) |
Nov 11, 2014 | 19.78 | 19.82 | 19.20 | 19.30 | 7,336,214 | -0.29(-1.48%) |
Nov 10, 2014 | 19.33 | 19.63 | 19.33 | 19.59 | 9,069,734 | +0.25(+1.31%) |
Nov 07, 2014 | 19.23 | 19.53 | 18.99 | 19.34 | 12,628,027 | +0.07(+0.34%) |
Nov 06, 2014 | 19.55 | 19.60 | 19.16 | 19.27 | 14,770,655 | -0.23(-1.20%) |
Nov 05, 2014 | 19.95 | 20.13 | 18.86 | 19.51 | 31,611,130 | +0.82(+4.41%) |
Nov 04, 2014 | 19.04 | 19.15 | 18.57 | 18.68 | 12,969,556 | -0.33(-1.72%) |
Nov 03, 2014 | 18.93 | 19.09 | 18.75 | 19.01 | 11,085,543 | +0.33(+1.75%) |
Oct 31, 2014 | 18.57 | 18.73 | 18.51 | 18.68 | 10,740,140 | +0.35(+1.89%) |
Oct 30, 2014 | 17.80 | 18.38 | 17.80 | 18.34 | 10,991,194 | +0.51(+2.84%) |
Oct 29, 2014 | 18.05 | 18.16 | 17.77 | 17.83 | 10,887,909 | -0.18(-0.99%) |
Oct 28, 2014 | 17.91 | 18.08 | 17.87 | 18.01 | 8,824,804 | +0.22(+1.26%) |
Oct 27, 2014 | 17.95 | 17.95 | 17.95 | 17.78 | 15,703,629 | -0.17(-0.94%) |
Oct 24, 2014 | 17.84 | 18.12 | 17.77 | 17.95 | 10,421,862 | +0.10(+0.58%) |
Oct 23, 2014 | 17.96 | 18.03 | 17.77 | 17.85 | 6,273,733 | +0.02(+0.10%) |
Oct 22, 2014 | 18.14 | 18.14 | 17.79 | 17.83 | 5,721,335 | -0.19(-1.04%) |
Oct 21, 2014 | 17.81 | 18.02 | 17.73 | 18.02 | 10,426,397 | +0.35(+1.96%) |
Oct 20, 2014 | 17.62 | 17.72 | 17.48 | 17.67 | 7,014,267 | +0.02(+0.11%) |
Oct 17, 2014 | 17.97 | 18.21 | 17.62 | 17.65 | 9,606,055 | -0.13(-0.74%) |
Oct 16, 2014 | 17.22 | 18.11 | 17.12 | 17.78 | 14,264,815 | +0.25(+1.44%) |
Oct 15, 2014 | 16.86 | 17.55 | 16.60 | 17.53 | 12,981,524 | +0.48(+2.80%) |
Oct 14, 2014 | 17.35 | 17.55 | 16.93 | 17.05 | 9,270,519 | -0.20(-1.14%) |
Oct 13, 2014 | 17.60 | 17.83 | 17.22 | 17.25 | 9,791,064 | -0.27(-1.55%) |
Oct 10, 2014 | 18.68 | 18.80 | 17.51 | 17.52 | 21,396,800 | -1.28(-6.82%) |
Oct 09, 2014 | 19.42 | 19.42 | 18.76 | 18.80 | 5,890,664 | -0.52(-2.71%) |
Oct 08, 2014 | 18.87 | 19.41 | 18.65 | 19.33 | 16,942,476 | +0.48(+2.53%) |
Oct 07, 2014 | 19.33 | 19.33 | 18.80 | 18.85 | 8,636,916 | -0.48(-2.47%) |
Oct 06, 2014 | 19.49 | 19.49 | 19.17 | 19.33 | 5,083,053 | -0.07(-0.34%) |
Oct 03, 2014 | 19.19 | 19.47 | 19.11 | 19.39 | 6,356,115 | +0.29(+1.49%) |
Oct 02, 2014 | 19.24 | 19.31 | 18.69 | 19.11 | 7,174,295 | -0.17(-0.90%) |