Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.21 | 19.96 | 19.96 | 19.96 | 1,643,614 | -0.21(-1.04%) |
Dec 30, 2014 | 20.12 | 20.28 | 20.09 | 20.17 | 1,223,448 | -0.01(-0.05%) |
Dec 29, 2014 | 20.42 | 20.52 | 20.17 | 20.18 | 1,830,337 | -0.24(-1.16%) |
Dec 26, 2014 | 20.07 | 20.43 | 20.01 | 20.42 | 1,780,411 | +0.41(+2.06%) |
Dec 24, 2014 | 19.89 | 20.00 | 20.00 | 20.00 | 746,610 | +0.16(+0.78%) |
Dec 23, 2014 | 19.88 | 20.11 | 19.78 | 19.85 | 3,377,314 | +0.09(+0.46%) |
Dec 22, 2014 | 19.60 | 20.02 | 19.60 | 19.76 | 4,264,125 | +0.16(+0.79%) |
Dec 19, 2014 | 19.15 | 19.66 | 19.14 | 19.60 | 6,784,813 | +0.44(+2.29%) |
Dec 18, 2014 | 19.43 | 19.43 | 18.61 | 19.16 | 6,155,489 | +0.81(+4.43%) |
Dec 17, 2014 | 18.04 | 18.39 | 17.90 | 18.35 | 3,246,573 | +0.35(+1.93%) |
Dec 16, 2014 | 17.95 | 18.34 | 17.83 | 18.00 | 2,598,839 | +0.01(+0.05%) |
Dec 15, 2014 | 17.94 | 18.13 | 17.78 | 17.99 | 3,320,874 | +0.16(+0.87%) |
Dec 12, 2014 | 18.15 | 18.19 | 17.84 | 17.84 | 1,495,060 | -0.54(-2.94%) |
Dec 11, 2014 | 18.39 | 18.68 | 18.34 | 18.38 | 1,685,095 | +0.06(+0.35%) |
Dec 10, 2014 | 18.65 | 18.70 | 18.27 | 18.31 | 1,621,263 | -0.36(-1.91%) |
Dec 09, 2014 | 18.22 | 18.71 | 18.18 | 18.67 | 1,934,042 | +0.16(+0.84%) |
Dec 08, 2014 | 18.91 | 19.04 | 18.42 | 18.51 | 2,013,797 | -0.42(-2.22%) |
Dec 05, 2014 | 18.92 | 19.20 | 18.90 | 18.93 | 1,624,250 | +0.05(+0.24%) |
Dec 04, 2014 | 19.08 | 19.10 | 18.86 | 18.89 | 1,344,783 | -0.20(-1.05%) |
Dec 03, 2014 | 18.89 | 19.12 | 18.80 | 19.09 | 1,354,283 | +0.25(+1.31%) |
Dec 02, 2014 | 18.48 | 18.88 | 18.48 | 18.84 | 1,697,876 | +0.33(+1.78%) |
Dec 01, 2014 | 18.79 | 18.88 | 18.51 | 18.51 | 2,017,320 | -0.46(-2.41%) |
Nov 28, 2014 | 19.05 | 19.14 | 18.88 | 18.97 | 1,138,422 | -0.19(-1.00%) |
Nov 26, 2014 | 19.14 | 19.16 | 19.16 | 19.16 | 1,351,138 | +0.04(+0.19%) |
Nov 25, 2014 | 19.18 | 19.20 | 19.04 | 19.13 | 1,097,077 | -0.01(-0.05%) |
Nov 24, 2014 | 18.93 | 19.18 | 18.92 | 19.14 | 1,823,808 | +0.28(+1.50%) |
Nov 21, 2014 | 19.00 | 19.15 | 18.82 | 18.85 | 2,170,236 | +0.08(+0.44%) |
Nov 20, 2014 | 18.72 | 18.95 | 18.68 | 18.77 | 1,416,540 | -0.04(-0.19%) |
Nov 19, 2014 | 19.20 | 19.20 | 18.78 | 18.81 | 1,961,561 | -0.45(-2.33%) |
Nov 18, 2014 | 19.05 | 19.41 | 19.05 | 19.25 | 2,028,660 | +0.22(+1.15%) |
Nov 17, 2014 | 18.92 | 19.17 | 18.77 | 19.04 | 2,551,510 | +0.10(+0.53%) |
Nov 14, 2014 | 18.73 | 19.03 | 18.58 | 18.93 | 1,799,451 | +0.17(+0.93%) |
Nov 13, 2014 | 19.14 | 19.31 | 18.70 | 18.76 | 3,559,851 | -0.76(-3.89%) |
Nov 12, 2014 | 19.14 | 19.58 | 19.05 | 19.52 | 2,725,256 | +0.29(+1.52%) |
Nov 11, 2014 | 19.10 | 19.32 | 19.08 | 19.23 | 1,836,177 | +0.07(+0.38%) |
Nov 10, 2014 | 19.26 | 19.49 | 19.11 | 19.15 | 2,634,746 | -0.09(-0.47%) |
Nov 07, 2014 | 19.26 | 19.40 | 19.12 | 19.25 | 2,796,146 | +0.04(+0.19%) |
Nov 06, 2014 | 19.22 | 19.48 | 19.13 | 19.21 | 3,817,235 | +0.01(+0.05%) |
Nov 05, 2014 | 18.89 | 19.42 | 18.85 | 19.20 | 4,202,270 | +0.21(+1.10%) |
Nov 04, 2014 | 19.33 | 19.44 | 18.95 | 18.99 | 40,270,860 | -0.40(-2.07%) |
Nov 03, 2014 | 19.04 | 19.51 | 19.01 | 19.39 | 3,012,442 | +0.31(+1.62%) |
Oct 31, 2014 | 18.76 | 19.11 | 18.71 | 19.08 | 3,341,521 | +0.53(+2.85%) |
Oct 30, 2014 | 18.17 | 18.58 | 18.17 | 18.55 | 2,705,594 | +0.29(+1.60%) |
Oct 29, 2014 | 18.33 | 18.50 | 18.09 | 18.26 | 3,080,699 | -0.05(-0.30%) |
Oct 28, 2014 | 17.66 | 18.34 | 17.59 | 18.32 | 3,124,533 | +0.77(+4.36%) |
Oct 27, 2014 | 17.61 | 17.70 | 17.70 | 17.55 | 1,904,843 | -0.15(-0.82%) |
Oct 24, 2014 | 17.61 | 17.72 | 17.39 | 17.70 | 1,672,949 | +0.11(+0.62%) |
Oct 23, 2014 | 17.39 | 17.72 | 17.34 | 17.59 | 2,131,045 | +0.41(+2.39%) |
Oct 22, 2014 | 17.46 | 17.52 | 17.15 | 17.18 | 2,962,517 | -0.29(-1.67%) |
Oct 21, 2014 | 17.14 | 17.50 | 17.07 | 17.47 | 2,030,119 | +0.51(+3.01%) |
Oct 20, 2014 | 16.80 | 17.12 | 16.74 | 16.96 | 2,985,266 | +0.12(+0.70%) |
Oct 17, 2014 | 17.01 | 17.24 | 16.75 | 16.84 | 2,508,644 | +0.00(+0.00%) |
Oct 16, 2014 | 16.53 | 16.93 | 16.49 | 16.84 | 5,923,543 | -0.01(-0.05%) |
Oct 15, 2014 | 16.90 | 17.31 | 16.49 | 16.85 | 6,462,631 | -0.26(-1.49%) |
Oct 14, 2014 | 16.73 | 17.21 | 16.73 | 17.10 | 4,369,275 | +0.48(+2.90%) |
Oct 13, 2014 | 16.57 | 16.78 | 16.42 | 16.62 | 6,417,184 | +0.05(+0.27%) |
Oct 10, 2014 | 17.57 | 17.63 | 16.57 | 16.58 | 4,481,637 | -1.08(-6.14%) |
Oct 09, 2014 | 17.98 | 18.06 | 17.61 | 17.66 | 2,766,866 | -0.39(-2.17%) |
Oct 08, 2014 | 17.79 | 18.06 | 17.37 | 18.05 | 2,650,320 | +0.30(+1.69%) |
Oct 07, 2014 | 18.05 | 18.24 | 17.75 | 17.75 | 2,688,785 | -0.42(-2.31%) |
Oct 06, 2014 | 18.31 | 18.46 | 18.03 | 18.17 | 2,265,598 | -0.03(-0.15%) |
Oct 03, 2014 | 18.17 | 18.32 | 18.16 | 18.20 | 2,500,663 | +0.12(+0.65%) |
Oct 02, 2014 | 17.97 | 18.18 | 17.70 | 18.08 | 3,090,160 | +0.07(+0.40%) |