Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.00 | 21.64 | 21.64 | 21.64 | 36,462,832 | -0.42(-1.91%) |
Dec 30, 2014 | 21.93 | 22.17 | 21.92 | 22.06 | 11,406,063 | +0.07(+0.32%) |
Dec 29, 2014 | 22.03 | 22.15 | 21.91 | 21.99 | 9,271,901 | -0.00(-0.02%) |
Dec 26, 2014 | 22.11 | 22.11 | 21.96 | 22.00 | 7,429,400 | -0.02(-0.10%) |
Dec 24, 2014 | 22.15 | 22.02 | 22.02 | 22.02 | 10,853,141 | -0.05(-0.22%) |
Dec 23, 2014 | 22.26 | 22.27 | 22.06 | 22.07 | 14,750,807 | -0.04(-0.18%) |
Dec 22, 2014 | 22.16 | 22.34 | 22.00 | 22.11 | 34,855,612 | +0.07(+0.33%) |
Dec 19, 2014 | 22.17 | 22.25 | 21.96 | 22.03 | 40,932,284 | -0.15(-0.68%) |
Dec 18, 2014 | 21.98 | 22.18 | 21.93 | 22.18 | 23,396,630 | +0.43(+1.99%) |
Dec 17, 2014 | 21.58 | 21.78 | 21.47 | 21.75 | 27,301,142 | +0.18(+0.83%) |
Dec 16, 2014 | 21.36 | 21.89 | 21.27 | 21.57 | 39,387,472 | +0.19(+0.90%) |
Dec 15, 2014 | 21.54 | 21.86 | 21.31 | 21.38 | 19,360,112 | -0.13(-0.59%) |
Dec 12, 2014 | 21.66 | 21.89 | 21.50 | 21.51 | 24,677,722 | -0.39(-1.79%) |
Dec 11, 2014 | 21.37 | 22.22 | 21.33 | 21.90 | 61,532,388 | +0.58(+2.74%) |
Dec 10, 2014 | 21.22 | 21.44 | 21.17 | 21.31 | 42,176,324 | -0.05(-0.23%) |
Dec 09, 2014 | 21.05 | 21.41 | 21.04 | 21.36 | 28,584,834 | +0.10(+0.45%) |
Dec 08, 2014 | 21.34 | 21.46 | 21.12 | 21.27 | 34,304,752 | +0.13(+0.62%) |
Dec 05, 2014 | 21.17 | 21.17 | 21.02 | 21.14 | 14,495,412 | +0.05(+0.26%) |
Dec 04, 2014 | 21.07 | 21.11 | 21.00 | 21.08 | 14,703,448 | -0.05(-0.26%) |
Dec 03, 2014 | 21.22 | 21.22 | 21.02 | 21.14 | 13,968,831 | -0.08(-0.38%) |
Dec 02, 2014 | 21.15 | 21.36 | 21.03 | 21.22 | 15,505,493 | +0.06(+0.27%) |
Dec 01, 2014 | 21.12 | 21.25 | 20.98 | 21.16 | 17,742,802 | -0.00(-0.02%) |
Nov 28, 2014 | 21.17 | 21.29 | 21.05 | 21.16 | 7,701,109 | +0.12(+0.57%) |
Nov 26, 2014 | 21.04 | 21.04 | 21.04 | 21.04 | 24,581,972 | +0.07(+0.31%) |
Nov 25, 2014 | 20.91 | 21.09 | 20.91 | 20.98 | 17,207,476 | +0.00(+0.02%) |
Nov 24, 2014 | 21.09 | 21.09 | 20.91 | 20.97 | 15,733,624 | -0.01(-0.06%) |
Nov 21, 2014 | 21.11 | 21.15 | 20.91 | 20.98 | 21,887,540 | -0.05(-0.22%) |
Nov 20, 2014 | 21.02 | 21.10 | 20.95 | 21.03 | 14,403,540 | -0.15(-0.73%) |
Nov 19, 2014 | 21.34 | 21.34 | 20.92 | 21.19 | 17,430,420 | -0.17(-0.79%) |
Nov 18, 2014 | 21.14 | 21.46 | 21.09 | 21.36 | 18,036,992 | +0.21(+1.01%) |
Nov 17, 2014 | 20.97 | 21.25 | 20.97 | 21.14 | 20,162,674 | +0.18(+0.86%) |
Nov 14, 2014 | 20.93 | 21.06 | 20.85 | 20.96 | 12,895,384 | -0.00(-0.02%) |
Nov 13, 2014 | 20.85 | 21.06 | 20.80 | 20.97 | 20,261,138 | +0.12(+0.57%) |
Nov 12, 2014 | 20.75 | 20.96 | 20.55 | 20.85 | 15,712,512 | -0.05(-0.24%) |
Nov 11, 2014 | 20.89 | 20.96 | 20.62 | 20.90 | 18,398,926 | +0.12(+0.56%) |
Nov 10, 2014 | 20.62 | 20.80 | 20.54 | 20.78 | 13,653,047 | +0.14(+0.70%) |
Nov 07, 2014 | 20.57 | 20.72 | 20.48 | 20.64 | 14,042,913 | +0.10(+0.48%) |
Nov 06, 2014 | 20.68 | 20.69 | 20.43 | 20.54 | 15,283,319 | -0.13(-0.61%) |
Nov 05, 2014 | 20.62 | 20.73 | 20.56 | 20.66 | 27,908,412 | +0.12(+0.59%) |
Nov 04, 2014 | 20.27 | 20.56 | 20.19 | 20.54 | 20,040,586 | +0.22(+1.08%) |
Nov 03, 2014 | 20.18 | 20.42 | 20.16 | 20.32 | 18,116,372 | +0.08(+0.38%) |
Oct 31, 2014 | 20.31 | 20.33 | 20.04 | 20.24 | 21,519,934 | +0.37(+1.84%) |
Oct 30, 2014 | 19.69 | 20.05 | 19.64 | 19.88 | 17,953,880 | +0.08(+0.43%) |
Oct 29, 2014 | 19.59 | 19.82 | 19.57 | 19.79 | 18,990,414 | +0.05(+0.25%) |
Oct 28, 2014 | 19.80 | 19.80 | 19.67 | 19.74 | 21,019,830 | +0.00(+0.02%) |
Oct 27, 2014 | 19.70 | 19.71 | 19.71 | 19.74 | 18,046,586 | +0.03(+0.14%) |
Oct 24, 2014 | 19.59 | 19.77 | 19.50 | 19.71 | 16,564,706 | +0.13(+0.65%) |
Oct 23, 2014 | 19.52 | 19.69 | 19.42 | 19.59 | 27,998,980 | +0.25(+1.32%) |
Oct 22, 2014 | 19.74 | 19.90 | 19.27 | 19.33 | 35,164,952 | -0.28(-1.44%) |
Oct 21, 2014 | 19.15 | 19.65 | 19.10 | 19.61 | 36,201,344 | +0.64(+3.37%) |
Oct 20, 2014 | 18.52 | 19.03 | 18.47 | 18.97 | 32,410,720 | +0.48(+2.61%) |
Oct 17, 2014 | 18.60 | 18.73 | 18.48 | 18.49 | 36,156,276 | +0.03(+0.15%) |
Oct 16, 2014 | 18.70 | 18.78 | 17.87 | 18.46 | 98,909,880 | -0.91(-4.70%) |
Oct 15, 2014 | 19.30 | 19.40 | 18.86 | 19.37 | 43,560,248 | -0.13(-0.69%) |
Oct 14, 2014 | 19.64 | 19.86 | 19.42 | 19.51 | 32,190,836 | +0.05(+0.26%) |
Oct 13, 2014 | 19.88 | 20.02 | 19.42 | 19.46 | 25,033,268 | -0.54(-2.70%) |
Oct 10, 2014 | 20.36 | 20.38 | 19.99 | 20.00 | 23,696,532 | -0.39(-1.89%) |
Oct 09, 2014 | 20.89 | 20.91 | 20.36 | 20.38 | 23,212,378 | -0.64(-3.03%) |
Oct 08, 2014 | 20.55 | 21.08 | 20.52 | 21.02 | 39,825,208 | +0.59(+2.91%) |
Oct 07, 2014 | 20.52 | 20.70 | 20.41 | 20.43 | 24,956,572 | -0.22(-1.08%) |
Oct 06, 2014 | 21.01 | 21.01 | 20.62 | 20.65 | 24,181,980 | -0.34(-1.63%) |
Oct 03, 2014 | 21.23 | 21.28 | 20.88 | 20.99 | 24,816,594 | -0.16(-0.77%) |
Oct 02, 2014 | 21.30 | 21.45 | 20.97 | 21.15 | 32,472,216 | -0.23(-1.08%) |