Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.64 | 20.54 | 20.54 | 20.54 | 2,654,133 | -0.07(-0.35%) |
Dec 30, 2014 | 20.53 | 20.68 | 20.40 | 20.61 | 3,702,151 | +0.04(+0.18%) |
Dec 29, 2014 | 20.56 | 20.66 | 20.55 | 20.58 | 3,057,226 | -0.02(-0.09%) |
Dec 26, 2014 | 20.72 | 20.79 | 20.57 | 20.59 | 2,895,893 | -0.05(-0.26%) |
Dec 24, 2014 | 20.62 | 20.65 | 20.65 | 20.65 | 1,482,058 | +0.03(+0.15%) |
Dec 23, 2014 | 20.60 | 20.73 | 20.46 | 20.62 | 6,026,890 | +0.10(+0.47%) |
Dec 22, 2014 | 20.86 | 20.99 | 20.44 | 20.52 | 6,220,106 | -0.33(-1.57%) |
Dec 19, 2014 | 20.87 | 21.07 | 20.76 | 20.85 | 4,593,821 | +0.02(+0.09%) |
Dec 18, 2014 | 20.79 | 20.83 | 20.47 | 20.83 | 7,011,691 | +0.28(+1.36%) |
Dec 17, 2014 | 19.91 | 20.75 | 19.83 | 20.55 | 9,377,053 | +0.70(+3.52%) |
Dec 16, 2014 | 19.66 | 20.14 | 19.51 | 19.85 | 4,872,244 | +0.05(+0.25%) |
Dec 15, 2014 | 20.12 | 20.19 | 19.56 | 19.80 | 9,920,875 | -0.18(-0.88%) |
Dec 12, 2014 | 20.38 | 20.39 | 19.78 | 19.98 | 9,584,052 | -0.57(-2.78%) |
Dec 11, 2014 | 20.64 | 20.79 | 20.52 | 20.55 | 4,968,786 | -0.11(-0.53%) |
Dec 10, 2014 | 20.58 | 20.74 | 20.38 | 20.66 | 9,794,798 | +0.08(+0.41%) |
Dec 09, 2014 | 20.36 | 20.64 | 20.19 | 20.58 | 6,704,153 | -0.03(-0.15%) |
Dec 08, 2014 | 20.62 | 20.70 | 20.44 | 20.61 | 5,641,900 | +0.00(+0.00%) |
Dec 05, 2014 | 20.42 | 20.73 | 20.42 | 20.61 | 9,099,329 | +0.25(+1.25%) |
Dec 04, 2014 | 20.13 | 20.60 | 20.10 | 20.35 | 8,894,827 | +0.22(+1.12%) |
Dec 03, 2014 | 20.14 | 20.24 | 20.05 | 20.13 | 5,585,586 | +0.08(+0.39%) |
Dec 02, 2014 | 20.10 | 20.34 | 20.03 | 20.05 | 8,882,904 | +0.10(+0.52%) |
Dec 01, 2014 | 20.22 | 20.27 | 19.76 | 19.94 | 12,908,866 | -0.41(-2.00%) |
Nov 28, 2014 | 20.34 | 20.45 | 20.11 | 20.35 | 2,814,021 | +0.01(+0.06%) |
Nov 26, 2014 | 20.26 | 20.34 | 20.34 | 20.34 | 4,400,552 | +0.07(+0.36%) |
Nov 25, 2014 | 20.22 | 20.29 | 20.08 | 20.27 | 5,134,933 | +0.04(+0.21%) |
Nov 24, 2014 | 20.22 | 20.28 | 20.10 | 20.22 | 4,577,465 | +0.12(+0.57%) |
Nov 21, 2014 | 20.19 | 20.25 | 20.00 | 20.11 | 11,579,981 | +0.16(+0.79%) |
Nov 20, 2014 | 19.78 | 20.14 | 19.73 | 19.95 | 6,753,407 | +0.12(+0.58%) |
Nov 19, 2014 | 19.80 | 20.01 | 19.73 | 19.83 | 5,883,464 | +0.04(+0.18%) |
Nov 18, 2014 | 19.58 | 20.00 | 19.52 | 19.80 | 13,879,331 | +0.36(+1.84%) |
Nov 17, 2014 | 19.29 | 19.45 | 19.10 | 19.44 | 5,485,828 | +0.10(+0.50%) |
Nov 14, 2014 | 19.35 | 19.48 | 19.19 | 19.34 | 4,693,967 | +0.02(+0.13%) |
Nov 13, 2014 | 19.37 | 19.59 | 19.22 | 19.32 | 5,132,059 | -0.05(-0.25%) |
Nov 12, 2014 | 19.09 | 19.53 | 19.06 | 19.37 | 4,245,540 | +0.17(+0.89%) |
Nov 11, 2014 | 19.29 | 19.36 | 19.01 | 19.20 | 5,651,986 | -0.05(-0.25%) |
Nov 10, 2014 | 19.00 | 19.66 | 18.95 | 19.25 | 11,712,302 | +0.34(+1.80%) |
Nov 07, 2014 | 18.40 | 18.92 | 18.34 | 18.91 | 6,507,666 | +0.51(+2.77%) |
Nov 06, 2014 | 18.37 | 18.53 | 18.27 | 18.40 | 4,273,938 | +0.00(+0.00%) |
Nov 05, 2014 | 18.61 | 18.66 | 18.32 | 18.40 | 5,060,407 | -0.02(-0.13%) |
Nov 04, 2014 | 18.43 | 18.78 | 18.27 | 18.42 | 9,106,143 | +0.02(+0.13%) |
Nov 03, 2014 | 18.30 | 18.58 | 18.15 | 18.40 | 8,675,654 | +0.11(+0.60%) |
Oct 31, 2014 | 18.31 | 18.59 | 18.07 | 18.29 | 11,244,758 | +0.22(+1.21%) |
Oct 30, 2014 | 18.52 | 18.57 | 17.62 | 18.07 | 10,926,040 | -0.15(-0.80%) |
Oct 29, 2014 | 18.50 | 18.71 | 18.03 | 18.21 | 10,188,021 | -0.33(-1.80%) |
Oct 28, 2014 | 18.50 | 18.58 | 18.32 | 18.55 | 6,679,378 | +0.10(+0.53%) |
Oct 27, 2014 | 18.47 | 18.61 | 18.61 | 18.45 | 5,004,134 | -0.16(-0.88%) |
Oct 24, 2014 | 18.21 | 18.66 | 18.17 | 18.61 | 4,950,366 | +0.47(+2.58%) |
Oct 23, 2014 | 18.61 | 18.76 | 18.07 | 18.15 | 7,770,738 | -0.30(-1.61%) |
Oct 22, 2014 | 18.49 | 18.79 | 18.35 | 18.44 | 11,017,009 | +0.06(+0.33%) |
Oct 21, 2014 | 17.85 | 18.55 | 17.75 | 18.38 | 14,750,234 | +0.78(+4.45%) |
Oct 20, 2014 | 17.58 | 17.86 | 17.53 | 17.60 | 8,585,723 | +0.07(+0.38%) |
Oct 17, 2014 | 17.60 | 17.91 | 17.38 | 17.53 | 10,831,938 | +0.25(+1.42%) |
Oct 16, 2014 | 16.25 | 17.48 | 15.90 | 17.29 | 26,280,082 | -0.10(-0.59%) |
Oct 15, 2014 | 17.38 | 17.44 | 16.28 | 17.39 | 24,703,360 | -0.23(-1.32%) |
Oct 14, 2014 | 17.56 | 17.76 | 17.12 | 17.62 | 10,569,670 | +0.08(+0.44%) |
Oct 13, 2014 | 17.79 | 18.00 | 17.49 | 17.55 | 10,702,681 | -0.17(-0.95%) |
Oct 10, 2014 | 17.92 | 18.16 | 17.61 | 17.71 | 12,380,945 | -0.10(-0.57%) |
Oct 09, 2014 | 18.16 | 18.16 | 17.57 | 17.82 | 9,013,749 | -0.38(-2.07%) |
Oct 08, 2014 | 18.22 | 18.32 | 17.68 | 18.19 | 12,970,272 | -0.05(-0.30%) |
Oct 07, 2014 | 18.51 | 18.64 | 18.24 | 18.25 | 6,142,010 | -0.37(-1.99%) |
Oct 06, 2014 | 18.79 | 18.80 | 18.43 | 18.62 | 5,042,980 | -0.05(-0.29%) |
Oct 03, 2014 | 18.40 | 18.73 | 18.35 | 18.67 | 5,291,158 | +0.41(+2.23%) |
Oct 02, 2014 | 18.35 | 18.35 | 17.43 | 18.27 | 15,127,752 | -0.09(-0.49%) |