Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.77 | 20.66 | 20.66 | 20.66 | 733,423 | +0.01(+0.04%) |
Dec 30, 2014 | 20.80 | 20.84 | 20.53 | 20.66 | 516,081 | -0.19(-0.91%) |
Dec 29, 2014 | 20.96 | 21.03 | 20.75 | 20.85 | 428,691 | -0.13(-0.61%) |
Dec 26, 2014 | 21.03 | 21.15 | 20.93 | 20.97 | 166,925 | +0.01(+0.07%) |
Dec 24, 2014 | 20.89 | 20.96 | 20.96 | 20.96 | 645,303 | +0.08(+0.37%) |
Dec 23, 2014 | 20.88 | 20.95 | 20.77 | 20.88 | 541,636 | +0.04(+0.18%) |
Dec 22, 2014 | 20.82 | 20.92 | 20.51 | 20.85 | 721,382 | +0.19(+0.92%) |
Dec 19, 2014 | 21.19 | 21.23 | 20.62 | 20.66 | 645,771 | -0.43(-2.03%) |
Dec 18, 2014 | 20.84 | 21.16 | 20.69 | 21.08 | 1,111,511 | +0.41(+2.00%) |
Dec 17, 2014 | 20.59 | 20.78 | 20.41 | 20.67 | 1,092,210 | +0.09(+0.43%) |
Dec 16, 2014 | 20.30 | 20.76 | 20.20 | 20.58 | 1,264,923 | +0.41(+2.01%) |
Dec 15, 2014 | 20.57 | 20.66 | 20.04 | 20.18 | 1,059,166 | -0.33(-1.63%) |
Dec 12, 2014 | 20.18 | 20.58 | 20.14 | 20.51 | 980,563 | +0.23(+1.15%) |
Dec 11, 2014 | 19.88 | 20.42 | 19.80 | 20.28 | 1,002,007 | +0.40(+2.01%) |
Dec 10, 2014 | 19.43 | 19.89 | 19.25 | 19.88 | 1,365,555 | +0.28(+1.43%) |
Dec 09, 2014 | 19.48 | 19.63 | 19.12 | 19.60 | 1,486,827 | +0.11(+0.56%) |
Dec 08, 2014 | 19.72 | 19.97 | 19.36 | 19.49 | 1,879,526 | -0.41(-2.06%) |
Dec 05, 2014 | 19.47 | 20.08 | 19.37 | 19.90 | 2,312,743 | +0.65(+3.38%) |
Dec 04, 2014 | 18.31 | 19.79 | 18.17 | 19.25 | 11,300,751 | -1.93(-9.13%) |
Dec 03, 2014 | 21.51 | 21.64 | 21.13 | 21.18 | 1,668,626 | -0.33(-1.54%) |
Dec 02, 2014 | 21.17 | 21.61 | 21.17 | 21.52 | 1,505,036 | +0.24(+1.15%) |
Dec 01, 2014 | 21.16 | 21.36 | 21.16 | 21.27 | 1,564,660 | +0.08(+0.36%) |
Nov 28, 2014 | 21.18 | 21.41 | 21.13 | 21.20 | 251,349 | +0.15(+0.73%) |
Nov 26, 2014 | 21.14 | 21.04 | 21.04 | 21.04 | 556,714 | -0.08(-0.38%) |
Nov 25, 2014 | 21.13 | 21.42 | 21.02 | 21.12 | 651,557 | +0.04(+0.21%) |
Nov 24, 2014 | 21.09 | 21.19 | 20.95 | 21.08 | 298,931 | +0.04(+0.17%) |
Nov 21, 2014 | 21.22 | 21.33 | 20.72 | 21.04 | 564,625 | +0.03(+0.14%) |
Nov 20, 2014 | 21.17 | 21.35 | 20.99 | 21.01 | 280,436 | -0.17(-0.81%) |
Nov 19, 2014 | 21.20 | 21.33 | 21.04 | 21.18 | 408,965 | -0.05(-0.22%) |
Nov 18, 2014 | 21.56 | 21.67 | 21.21 | 21.23 | 402,443 | -0.39(-1.80%) |
Nov 17, 2014 | 21.39 | 22.03 | 21.39 | 21.62 | 577,008 | +0.13(+0.61%) |
Nov 14, 2014 | 21.02 | 21.52 | 21.02 | 21.49 | 766,902 | +0.45(+2.14%) |
Nov 13, 2014 | 21.18 | 21.26 | 20.96 | 21.04 | 525,306 | -0.15(-0.72%) |
Nov 12, 2014 | 21.29 | 21.29 | 20.85 | 21.19 | 272,413 | -0.07(-0.31%) |
Nov 11, 2014 | 21.19 | 21.32 | 21.10 | 21.26 | 194,242 | +0.10(+0.46%) |
Nov 10, 2014 | 21.37 | 21.60 | 21.06 | 21.16 | 294,547 | -0.23(-1.05%) |
Nov 07, 2014 | 21.09 | 21.40 | 21.09 | 21.38 | 331,756 | +0.28(+1.31%) |
Nov 06, 2014 | 21.28 | 21.28 | 21.01 | 21.11 | 1,978,326 | -0.15(-0.70%) |
Nov 05, 2014 | 21.35 | 21.39 | 21.16 | 21.26 | 592,276 | -0.01(-0.05%) |
Nov 04, 2014 | 21.22 | 21.31 | 21.05 | 21.27 | 400,105 | -0.09(-0.41%) |
Nov 03, 2014 | 21.73 | 21.78 | 21.30 | 21.36 | 575,325 | -0.32(-1.49%) |
Oct 31, 2014 | 21.80 | 22.09 | 21.54 | 21.68 | 556,981 | +0.03(+0.15%) |
Oct 30, 2014 | 21.27 | 21.72 | 21.27 | 21.65 | 440,764 | +0.34(+1.60%) |
Oct 29, 2014 | 21.57 | 21.58 | 21.05 | 21.30 | 536,748 | -0.18(-0.85%) |
Oct 28, 2014 | 21.19 | 21.52 | 21.16 | 21.49 | 315,184 | +0.34(+1.60%) |
Oct 27, 2014 | 21.03 | 21.11 | 21.11 | 21.15 | 222,210 | +0.04(+0.19%) |
Oct 24, 2014 | 21.04 | 21.18 | 21.00 | 21.11 | 277,504 | +0.08(+0.38%) |
Oct 23, 2014 | 21.17 | 21.22 | 21.01 | 21.03 | 375,056 | -0.06(-0.28%) |
Oct 22, 2014 | 21.09 | 21.31 | 20.98 | 21.09 | 479,445 | +0.04(+0.21%) |
Oct 21, 2014 | 20.41 | 21.06 | 20.29 | 21.04 | 962,924 | +0.81(+3.99%) |
Oct 20, 2014 | 20.02 | 20.26 | 19.91 | 20.24 | 445,490 | +0.18(+0.91%) |
Oct 17, 2014 | 20.15 | 20.22 | 19.98 | 20.05 | 628,199 | +0.00(+0.02%) |
Oct 16, 2014 | 19.44 | 20.18 | 19.42 | 20.05 | 769,597 | +0.25(+1.29%) |
Oct 15, 2014 | 19.94 | 20.07 | 19.53 | 19.80 | 1,187,288 | -0.33(-1.66%) |
Oct 14, 2014 | 20.26 | 20.44 | 20.06 | 20.13 | 629,250 | -0.23(-1.11%) |
Oct 13, 2014 | 20.44 | 20.83 | 20.21 | 20.36 | 1,215,836 | +0.00(+0.02%) |
Oct 10, 2014 | 20.28 | 20.79 | 20.17 | 20.35 | 1,626,614 | +0.01(+0.07%) |
Oct 09, 2014 | 20.02 | 20.62 | 19.98 | 20.34 | 1,619,891 | +0.23(+1.16%) |
Oct 08, 2014 | 19.68 | 20.13 | 19.62 | 20.10 | 394,148 | +0.40(+2.05%) |
Oct 07, 2014 | 19.67 | 19.74 | 19.64 | 19.70 | 366,788 | -0.07(-0.33%) |
Oct 06, 2014 | 19.76 | 19.80 | 19.55 | 19.77 | 297,053 | +0.09(+0.48%) |
Oct 03, 2014 | 19.55 | 19.76 | 19.49 | 19.67 | 429,572 | +0.13(+0.67%) |
Oct 02, 2014 | 19.53 | 19.55 | 19.11 | 19.54 | 599,863 | +0.06(+0.30%) |