Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.79 | 21.43 | 21.43 | 21.43 | 36,817,944 | -0.42(-1.91%) |
Dec 30, 2014 | 21.71 | 21.95 | 21.71 | 21.85 | 11,517,147 | +0.07(+0.32%) |
Dec 29, 2014 | 21.82 | 21.94 | 21.70 | 21.78 | 9,362,200 | -0.00(-0.02%) |
Dec 26, 2014 | 21.90 | 21.90 | 21.75 | 21.78 | 7,501,756 | -0.02(-0.11%) |
Dec 24, 2014 | 21.93 | 21.81 | 21.81 | 21.81 | 10,958,840 | -0.05(-0.22%) |
Dec 23, 2014 | 22.05 | 22.05 | 21.85 | 21.85 | 14,894,465 | -0.04(-0.18%) |
Dec 22, 2014 | 21.95 | 22.13 | 21.79 | 21.89 | 35,195,072 | +0.07(+0.33%) |
Dec 19, 2014 | 21.96 | 22.03 | 21.75 | 21.82 | 41,330,928 | -0.15(-0.68%) |
Dec 18, 2014 | 21.77 | 21.97 | 21.72 | 21.97 | 23,624,490 | +0.43(+1.99%) |
Dec 17, 2014 | 21.37 | 21.57 | 21.26 | 21.54 | 27,567,028 | +0.18(+0.83%) |
Dec 16, 2014 | 21.15 | 21.68 | 21.06 | 21.36 | 39,771,072 | +0.19(+0.90%) |
Dec 15, 2014 | 21.33 | 21.65 | 21.10 | 21.17 | 19,548,662 | -0.13(-0.59%) |
Dec 12, 2014 | 21.45 | 21.68 | 21.29 | 21.30 | 24,918,058 | -0.39(-1.79%) |
Dec 11, 2014 | 21.16 | 22.01 | 21.12 | 21.69 | 62,131,652 | +0.58(+2.74%) |
Dec 10, 2014 | 21.01 | 21.23 | 20.97 | 21.11 | 42,587,080 | -0.05(-0.23%) |
Dec 09, 2014 | 20.85 | 21.20 | 20.84 | 21.16 | 28,863,222 | +0.10(+0.45%) |
Dec 08, 2014 | 21.14 | 21.25 | 20.91 | 21.06 | 34,638,848 | +0.13(+0.62%) |
Dec 05, 2014 | 20.96 | 20.96 | 20.82 | 20.93 | 14,636,584 | +0.05(+0.26%) |
Dec 04, 2014 | 20.86 | 20.91 | 20.79 | 20.88 | 14,846,646 | -0.05(-0.26%) |
Dec 03, 2014 | 21.02 | 21.02 | 20.81 | 20.93 | 14,104,874 | -0.08(-0.38%) |
Dec 02, 2014 | 20.95 | 21.16 | 20.83 | 21.01 | 15,656,502 | +0.06(+0.27%) |
Dec 01, 2014 | 20.91 | 21.05 | 20.78 | 20.95 | 17,915,600 | -0.00(-0.02%) |
Nov 28, 2014 | 20.97 | 21.08 | 20.84 | 20.96 | 7,776,110 | +0.12(+0.57%) |
Nov 26, 2014 | 20.84 | 20.84 | 20.84 | 20.84 | 24,821,378 | +0.06(+0.31%) |
Nov 25, 2014 | 20.71 | 20.89 | 20.71 | 20.77 | 17,375,060 | +0.00(+0.02%) |
Nov 24, 2014 | 20.88 | 20.89 | 20.71 | 20.77 | 15,886,854 | -0.01(-0.06%) |
Nov 21, 2014 | 20.91 | 20.95 | 20.71 | 20.78 | 22,100,704 | -0.05(-0.22%) |
Nov 20, 2014 | 20.82 | 20.90 | 20.74 | 20.83 | 14,543,817 | -0.15(-0.73%) |
Nov 19, 2014 | 21.13 | 21.13 | 20.72 | 20.98 | 17,600,176 | -0.17(-0.79%) |
Nov 18, 2014 | 20.93 | 21.26 | 20.89 | 21.15 | 18,212,654 | +0.21(+1.01%) |
Nov 17, 2014 | 20.76 | 21.04 | 20.76 | 20.94 | 20,359,038 | +0.18(+0.86%) |
Nov 14, 2014 | 20.73 | 20.86 | 20.65 | 20.76 | 13,020,973 | -0.00(-0.02%) |
Nov 13, 2014 | 20.65 | 20.86 | 20.60 | 20.76 | 20,458,462 | +0.12(+0.57%) |
Nov 12, 2014 | 20.55 | 20.76 | 20.35 | 20.65 | 15,865,537 | -0.05(-0.24%) |
Nov 11, 2014 | 20.69 | 20.76 | 20.42 | 20.69 | 18,578,114 | +0.11(+0.56%) |
Nov 10, 2014 | 20.42 | 20.60 | 20.34 | 20.58 | 13,786,015 | +0.14(+0.70%) |
Nov 07, 2014 | 20.37 | 20.52 | 20.28 | 20.44 | 14,179,678 | +0.10(+0.48%) |
Nov 06, 2014 | 20.48 | 20.49 | 20.24 | 20.34 | 15,432,164 | -0.12(-0.61%) |
Nov 05, 2014 | 20.42 | 20.53 | 20.36 | 20.46 | 28,180,214 | +0.12(+0.59%) |
Nov 04, 2014 | 20.07 | 20.37 | 20.00 | 20.34 | 20,235,764 | +0.22(+1.08%) |
Nov 03, 2014 | 19.98 | 20.22 | 19.97 | 20.13 | 18,292,808 | +0.08(+0.38%) |
Oct 31, 2014 | 20.12 | 20.14 | 19.85 | 20.05 | 21,729,518 | +0.36(+1.84%) |
Oct 30, 2014 | 19.50 | 19.86 | 19.45 | 19.69 | 18,128,734 | +0.08(+0.43%) |
Oct 29, 2014 | 19.40 | 19.63 | 19.38 | 19.60 | 19,175,362 | +0.05(+0.25%) |
Oct 28, 2014 | 19.61 | 19.61 | 19.48 | 19.55 | 21,224,544 | +0.00(+0.02%) |
Oct 27, 2014 | 19.51 | 19.52 | 19.52 | 19.55 | 18,222,344 | +0.03(+0.14%) |
Oct 24, 2014 | 19.40 | 19.58 | 19.31 | 19.52 | 16,726,030 | +0.13(+0.65%) |
Oct 23, 2014 | 19.33 | 19.50 | 19.23 | 19.40 | 28,271,664 | +0.25(+1.32%) |
Oct 22, 2014 | 19.55 | 19.71 | 19.08 | 19.14 | 35,507,428 | -0.28(-1.44%) |
Oct 21, 2014 | 18.96 | 19.47 | 18.91 | 19.42 | 36,553,912 | +0.63(+3.37%) |
Oct 20, 2014 | 18.35 | 18.85 | 18.30 | 18.79 | 32,726,370 | +0.48(+2.61%) |
Oct 17, 2014 | 18.42 | 18.55 | 18.30 | 18.31 | 36,508,404 | +0.03(+0.15%) |
Oct 16, 2014 | 18.52 | 18.59 | 17.70 | 18.29 | 99,873,168 | -0.90(-4.70%) |
Oct 15, 2014 | 19.12 | 19.22 | 18.68 | 19.19 | 43,984,484 | -0.13(-0.69%) |
Oct 14, 2014 | 19.45 | 19.67 | 19.23 | 19.32 | 32,504,344 | +0.05(+0.26%) |
Oct 13, 2014 | 19.69 | 19.83 | 19.23 | 19.27 | 25,277,068 | -0.53(-2.70%) |
Oct 10, 2014 | 20.16 | 20.18 | 19.79 | 19.80 | 23,927,314 | -0.38(-1.89%) |
Oct 09, 2014 | 20.69 | 20.71 | 20.16 | 20.19 | 23,438,444 | -0.63(-3.03%) |
Oct 08, 2014 | 20.35 | 20.88 | 20.32 | 20.82 | 40,213,068 | +0.59(+2.91%) |
Oct 07, 2014 | 20.32 | 20.50 | 20.22 | 20.23 | 25,199,624 | -0.22(-1.08%) |
Oct 06, 2014 | 20.81 | 20.81 | 20.42 | 20.45 | 24,417,488 | -0.34(-1.63%) |
Oct 03, 2014 | 21.03 | 21.08 | 20.68 | 20.79 | 25,058,284 | -0.16(-0.77%) |
Oct 02, 2014 | 21.09 | 21.24 | 20.76 | 20.95 | 32,788,466 | -0.23(-1.08%) |