Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.02 | 18.85 | 18.85 | 18.85 | 2,937,600 | -0.17(-0.89%) |
Dec 30, 2014 | 19.20 | 19.46 | 18.98 | 19.02 | 1,720,016 | -0.24(-1.25%) |
Dec 29, 2014 | 19.30 | 19.60 | 19.07 | 19.26 | 1,950,042 | +0.05(+0.26%) |
Dec 26, 2014 | 19.08 | 19.50 | 18.93 | 19.21 | 1,359,980 | +0.22(+1.16%) |
Dec 24, 2014 | 18.90 | 18.99 | 18.99 | 18.99 | 647,400 | +0.10(+0.53%) |
Dec 23, 2014 | 18.78 | 19.04 | 18.73 | 18.89 | 2,544,832 | +0.15(+0.80%) |
Dec 22, 2014 | 19.07 | 19.08 | 18.62 | 18.74 | 2,119,926 | -0.24(-1.26%) |
Dec 19, 2014 | 18.96 | 19.45 | 18.91 | 18.98 | 4,924,558 | +0.03(+0.16%) |
Dec 18, 2014 | 19.18 | 19.35 | 18.88 | 18.95 | 1,745,078 | +0.08(+0.42%) |
Dec 17, 2014 | 18.68 | 19.08 | 17.73 | 18.87 | 3,879,878 | +0.19(+1.02%) |
Dec 16, 2014 | 18.50 | 19.16 | 18.38 | 18.68 | 3,145,804 | +0.10(+0.54%) |
Dec 15, 2014 | 19.57 | 19.64 | 18.55 | 18.58 | 2,434,482 | -0.82(-4.20%) |
Dec 12, 2014 | 20.10 | 20.36 | 19.34 | 19.39 | 2,592,752 | -0.96(-4.72%) |
Dec 11, 2014 | 20.19 | 20.62 | 20.18 | 20.36 | 1,937,708 | +0.16(+0.77%) |
Dec 10, 2014 | 20.80 | 21.05 | 20.16 | 20.20 | 3,337,908 | -0.77(-3.65%) |
Dec 09, 2014 | 20.75 | 21.30 | 20.58 | 20.96 | 2,708,986 | -0.02(-0.10%) |
Dec 08, 2014 | 21.29 | 21.32 | 20.82 | 20.98 | 2,936,310 | -0.32(-1.50%) |
Dec 05, 2014 | 21.50 | 21.50 | 21.09 | 21.30 | 3,552,156 | -0.12(-0.56%) |
Dec 04, 2014 | 20.91 | 21.43 | 20.88 | 21.43 | 3,206,332 | +0.39(+1.83%) |
Dec 03, 2014 | 21.18 | 21.34 | 20.89 | 21.04 | 3,108,730 | -0.15(-0.71%) |
Dec 02, 2014 | 20.86 | 21.57 | 20.82 | 21.19 | 3,409,996 | +0.34(+1.61%) |
Dec 01, 2014 | 21.30 | 21.45 | 20.80 | 20.86 | 4,916,656 | -0.77(-3.56%) |
Nov 28, 2014 | 21.71 | 21.84 | 21.50 | 21.62 | 3,609,626 | -0.07(-0.32%) |
Nov 26, 2014 | 21.00 | 21.70 | 21.70 | 21.70 | 7,444,400 | +0.70(+3.33%) |
Nov 25, 2014 | 20.54 | 21.08 | 20.54 | 21.00 | 5,655,490 | +0.46(+2.24%) |
Nov 24, 2014 | 20.43 | 20.68 | 20.00 | 20.54 | 3,297,062 | +0.11(+0.54%) |
Nov 21, 2014 | 20.00 | 20.90 | 20.00 | 20.43 | 5,058,298 | +0.46(+2.28%) |
Nov 20, 2014 | 19.23 | 19.98 | 19.17 | 19.97 | 5,323,054 | +0.64(+3.31%) |
Nov 19, 2014 | 19.27 | 19.55 | 19.05 | 19.33 | 3,590,974 | +0.17(+0.89%) |
Nov 18, 2014 | 19.20 | 19.29 | 19.00 | 19.16 | 3,727,380 | -0.09(-0.47%) |
Nov 17, 2014 | 19.25 | 19.35 | 19.05 | 19.25 | 4,268,368 | +0.00(+0.00%) |
Nov 14, 2014 | 18.59 | 19.38 | 18.52 | 19.25 | 6,831,658 | +0.32(+1.72%) |
Nov 13, 2014 | 18.86 | 19.04 | 18.80 | 18.93 | 3,202,494 | +0.02(+0.11%) |
Nov 12, 2014 | 18.75 | 19.10 | 18.48 | 18.91 | 5,730,414 | +0.13(+0.69%) |
Nov 11, 2014 | 19.11 | 19.24 | 18.61 | 18.77 | 4,286,268 | -0.30(-1.55%) |
Nov 10, 2014 | 18.75 | 19.20 | 18.75 | 19.07 | 5,239,746 | +0.32(+1.71%) |
Nov 07, 2014 | 20.00 | 20.14 | 18.67 | 18.75 | 11,581,144 | -1.25(-6.23%) |
Nov 06, 2014 | 20.02 | 20.43 | 19.72 | 20.00 | 8,030,686 | +0.11(+0.53%) |
Nov 05, 2014 | 22.00 | 22.13 | 19.80 | 19.89 | 16,406,754 | -2.24(-10.12%) |
Nov 04, 2014 | 23.96 | 24.35 | 22.01 | 22.13 | 25,748,566 | -5.82(-20.82%) |
Nov 03, 2014 | 26.55 | 28.37 | 26.50 | 27.95 | 16,009,762 | +1.72(+6.56%) |
Oct 31, 2014 | 25.51 | 26.48 | 25.49 | 26.23 | 4,364,796 | +0.95(+3.76%) |
Oct 30, 2014 | 25.07 | 25.38 | 24.73 | 25.28 | 2,000,354 | +0.31(+1.24%) |
Oct 29, 2014 | 25.00 | 25.41 | 24.58 | 24.97 | 2,811,420 | +0.18(+0.75%) |
Oct 28, 2014 | 25.20 | 25.25 | 24.32 | 24.79 | 3,900,374 | -0.21(-0.86%) |
Oct 27, 2014 | 25.77 | 25.80 | 24.93 | 25.00 | 2,758,184 | -0.80(-3.10%) |
Oct 24, 2014 | 25.48 | 26.28 | 25.32 | 25.80 | 2,532,554 | +0.19(+0.72%) |
Oct 23, 2014 | 25.25 | 25.70 | 24.88 | 25.61 | 2,384,092 | +0.84(+3.41%) |
Oct 22, 2014 | 26.16 | 26.20 | 24.77 | 24.77 | 4,831,322 | -1.64(-6.19%) |
Oct 21, 2014 | 23.68 | 26.61 | 23.65 | 26.41 | 5,710,872 | +2.85(+12.10%) |
Oct 20, 2014 | 23.20 | 23.55 | 22.52 | 23.55 | 2,901,960 | +0.84(+3.70%) |
Oct 17, 2014 | 23.77 | 23.95 | 22.66 | 22.71 | 2,285,498 | -0.73(-3.09%) |
Oct 16, 2014 | 23.25 | 24.10 | 23.25 | 23.44 | 2,103,218 | -0.55(-2.31%) |
Oct 15, 2014 | 23.52 | 24.18 | 22.52 | 24.00 | 3,092,594 | +0.02(+0.08%) |
Oct 14, 2014 | 22.19 | 23.98 | 21.91 | 23.98 | 5,231,436 | +2.07(+9.45%) |
Oct 13, 2014 | 23.17 | 23.55 | 21.80 | 21.91 | 2,885,512 | -1.31(-5.66%) |
Oct 10, 2014 | 21.65 | 23.25 | 21.65 | 23.22 | 6,657,412 | +1.30(+5.93%) |
Oct 09, 2014 | 22.70 | 22.73 | 21.74 | 21.92 | 2,997,806 | -0.63(-2.82%) |
Oct 08, 2014 | 22.62 | 23.00 | 21.60 | 22.55 | 4,275,136 | -0.29(-1.25%) |
Oct 07, 2014 | 23.36 | 24.01 | 22.52 | 22.84 | 8,236,802 | -0.81(-3.42%) |
Oct 06, 2014 | 22.70 | 24.52 | 22.55 | 23.65 | 7,305,962 | +1.34(+6.03%) |
Oct 03, 2014 | 22.00 | 22.54 | 21.88 | 22.30 | 6,649,836 | +0.46(+2.11%) |
Oct 02, 2014 | 21.68 | 21.95 | 21.39 | 21.84 | 2,349,226 | +0.03(+0.14%) |