Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.71 | 20.47 | 20.47 | 20.47 | 846,200 | -0.11(-0.53%) |
Dec 30, 2014 | 20.60 | 20.61 | 20.53 | 20.58 | 1,575,455 | -0.59(-2.79%) |
Dec 29, 2014 | 21.21 | 21.27 | 21.10 | 21.17 | 1,107,500 | -0.10(-0.47%) |
Dec 26, 2014 | 21.38 | 21.38 | 21.21 | 21.27 | 1,107,977 | -0.05(-0.23%) |
Dec 24, 2014 | 21.23 | 21.32 | 21.32 | 21.32 | 1,357,400 | +0.46(+2.21%) |
Dec 23, 2014 | 20.88 | 20.99 | 20.77 | 20.86 | 1,802,466 | +0.08(+0.38%) |
Dec 22, 2014 | 20.80 | 20.89 | 20.70 | 20.78 | 1,292,035 | +0.20(+0.97%) |
Dec 19, 2014 | 20.67 | 20.80 | 20.53 | 20.58 | 1,565,638 | -0.56(-2.65%) |
Dec 18, 2014 | 21.13 | 21.26 | 21.04 | 21.14 | 2,623,615 | +0.75(+3.68%) |
Dec 17, 2014 | 20.14 | 20.51 | 20.13 | 20.39 | 2,240,719 | +0.67(+3.40%) |
Dec 16, 2014 | 19.78 | 20.00 | 19.71 | 19.72 | 2,331,508 | +0.00(+0.00%) |
Dec 15, 2014 | 19.94 | 20.00 | 19.71 | 19.72 | 4,369,720 | -0.61(-3.00%) |
Dec 12, 2014 | 20.50 | 20.56 | 20.33 | 20.33 | 2,410,921 | -0.41(-1.98%) |
Dec 11, 2014 | 20.87 | 21.07 | 20.71 | 20.74 | 1,912,466 | -0.05(-0.24%) |
Dec 10, 2014 | 21.02 | 21.06 | 20.75 | 20.79 | 1,841,227 | +0.09(+0.43%) |
Dec 09, 2014 | 20.58 | 20.73 | 20.46 | 20.70 | 2,987,234 | -0.45(-2.13%) |
Dec 08, 2014 | 21.41 | 21.47 | 21.13 | 21.15 | 2,559,619 | -1.01(-4.56%) |
Dec 05, 2014 | 22.21 | 22.30 | 22.11 | 22.16 | 1,841,712 | +0.04(+0.18%) |
Dec 04, 2014 | 22.04 | 22.15 | 21.96 | 22.12 | 2,241,373 | +0.17(+0.77%) |
Dec 03, 2014 | 21.87 | 22.07 | 21.74 | 21.95 | 3,267,531 | -0.01(-0.05%) |
Dec 02, 2014 | 22.07 | 22.17 | 21.94 | 21.96 | 2,609,581 | -0.19(-0.86%) |
Dec 01, 2014 | 22.25 | 22.32 | 22.11 | 22.15 | 4,415,051 | +0.16(+0.73%) |
Nov 28, 2014 | 21.90 | 22.05 | 21.87 | 21.99 | 1,721,130 | +0.30(+1.38%) |
Nov 26, 2014 | 21.60 | 21.69 | 21.69 | 21.69 | 1,829,700 | -0.24(-1.09%) |
Nov 25, 2014 | 21.89 | 21.99 | 21.79 | 21.93 | 2,829,940 | +0.30(+1.39%) |
Nov 24, 2014 | 21.22 | 21.73 | 21.22 | 21.63 | 5,601,025 | +0.39(+1.84%) |
Nov 21, 2014 | 21.11 | 21.40 | 20.90 | 21.24 | 2,882,857 | +0.76(+3.71%) |
Nov 20, 2014 | 20.37 | 20.55 | 20.29 | 20.48 | 1,990,300 | -0.33(-1.59%) |
Nov 19, 2014 | 20.90 | 20.90 | 20.75 | 20.81 | 2,210,218 | -0.45(-2.12%) |
Nov 18, 2014 | 21.12 | 21.30 | 21.08 | 21.26 | 3,329,022 | +1.00(+4.94%) |
Nov 17, 2014 | 20.19 | 20.48 | 20.19 | 20.26 | 1,946,313 | -0.38(-1.84%) |
Nov 14, 2014 | 20.61 | 20.69 | 20.54 | 20.64 | 1,174,644 | +0.23(+1.13%) |
Nov 13, 2014 | 20.34 | 20.51 | 20.30 | 20.41 | 2,159,175 | -0.22(-1.07%) |
Nov 12, 2014 | 20.43 | 20.68 | 20.43 | 20.63 | 2,726,136 | -0.08(-0.39%) |
Nov 11, 2014 | 20.50 | 20.71 | 20.44 | 20.71 | 3,112,487 | +0.21(+1.02%) |
Nov 10, 2014 | 20.45 | 20.60 | 20.38 | 20.50 | 2,787,486 | +0.88(+4.49%) |
Nov 07, 2014 | 19.61 | 19.66 | 19.52 | 19.62 | 2,422,389 | -0.08(-0.41%) |
Nov 06, 2014 | 19.61 | 19.76 | 19.52 | 19.70 | 2,686,882 | -0.48(-2.38%) |
Nov 05, 2014 | 20.25 | 20.38 | 20.14 | 20.18 | 2,349,316 | +0.17(+0.85%) |
Nov 04, 2014 | 20.12 | 20.29 | 19.93 | 20.01 | 5,106,095 | -0.15(-0.74%) |
Nov 03, 2014 | 19.64 | 20.17 | 19.63 | 20.16 | 6,253,817 | +0.34(+1.72%) |
Oct 31, 2014 | 19.10 | 19.90 | 19.10 | 19.82 | 7,399,240 | +1.10(+5.88%) |
Oct 30, 2014 | 18.54 | 18.86 | 18.52 | 18.72 | 4,897,672 | +0.36(+1.96%) |
Oct 29, 2014 | 18.47 | 18.52 | 18.23 | 18.36 | 2,978,856 | +0.64(+3.61%) |
Oct 28, 2014 | 17.59 | 17.74 | 17.50 | 17.72 | 1,364,136 | +0.24(+1.37%) |
Oct 27, 2014 | 17.43 | 17.50 | 17.72 | 17.48 | 2,122,222 | -0.24(-1.35%) |
Oct 24, 2014 | 17.66 | 17.72 | 17.54 | 17.72 | 1,419,494 | -0.15(-0.84%) |
Oct 23, 2014 | 17.79 | 17.98 | 17.74 | 17.87 | 1,744,763 | +0.24(+1.36%) |
Oct 22, 2014 | 17.78 | 17.86 | 17.61 | 17.63 | 2,486,551 | +0.20(+1.15%) |
Oct 21, 2014 | 17.37 | 17.48 | 17.30 | 17.43 | 5,626,207 | -0.10(-0.57%) |
Oct 20, 2014 | 17.37 | 17.53 | 17.35 | 17.53 | 1,325,802 | +0.29(+1.68%) |
Oct 17, 2014 | 17.15 | 17.28 | 17.11 | 17.24 | 1,706,307 | +0.35(+2.07%) |
Oct 16, 2014 | 16.57 | 17.02 | 16.57 | 16.89 | 1,940,534 | -0.15(-0.88%) |
Oct 15, 2014 | 17.08 | 17.10 | 16.66 | 17.04 | 4,471,481 | -0.01(-0.06%) |
Oct 14, 2014 | 17.05 | 17.19 | 16.96 | 17.05 | 1,945,610 | +0.07(+0.41%) |
Oct 13, 2014 | 17.14 | 17.25 | 16.96 | 16.98 | 1,899,045 | -0.14(-0.82%) |
Oct 10, 2014 | 17.33 | 17.45 | 17.11 | 17.12 | 2,165,099 | -0.06(-0.35%) |
Oct 09, 2014 | 17.39 | 17.47 | 17.15 | 17.18 | 2,735,232 | -0.61(-3.43%) |
Oct 08, 2014 | 17.59 | 17.80 | 17.42 | 17.79 | 2,859,716 | +0.42(+2.42%) |
Oct 07, 2014 | 17.63 | 17.63 | 17.36 | 17.37 | 1,604,355 | -0.39(-2.20%) |
Oct 06, 2014 | 17.66 | 17.79 | 17.64 | 17.76 | 1,666,633 | +0.15(+0.85%) |
Oct 03, 2014 | 17.52 | 17.69 | 17.41 | 17.61 | 1,965,461 | +0.15(+0.86%) |
Oct 02, 2014 | 17.48 | 17.52 | 17.22 | 17.46 | 2,310,483 | -0.31(-1.74%) |