Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.73 | 21.33 | 21.33 | 21.33 | 3,205,271 | -0.31(-1.44%) |
Dec 30, 2014 | 21.72 | 21.85 | 21.63 | 21.64 | 2,440,474 | -0.07(-0.33%) |
Dec 29, 2014 | 21.61 | 21.78 | 21.60 | 21.71 | 1,997,937 | +0.04(+0.19%) |
Dec 26, 2014 | 21.72 | 21.81 | 21.64 | 21.67 | 1,412,312 | +0.00(+0.00%) |
Dec 24, 2014 | 21.70 | 21.67 | 21.67 | 21.67 | 2,030,889 | -0.04(-0.19%) |
Dec 23, 2014 | 21.72 | 21.83 | 21.66 | 21.71 | 4,041,575 | +0.04(+0.19%) |
Dec 22, 2014 | 21.66 | 21.84 | 21.46 | 21.67 | 4,379,846 | +0.00(+0.00%) |
Dec 19, 2014 | 21.48 | 21.84 | 21.47 | 21.67 | 11,374,851 | +0.16(+0.77%) |
Dec 18, 2014 | 20.93 | 21.52 | 20.62 | 21.51 | 10,849,397 | -0.31(-1.40%) |
Dec 17, 2014 | 21.57 | 21.81 | 21.44 | 21.81 | 5,175,257 | +0.32(+1.50%) |
Dec 16, 2014 | 21.50 | 21.88 | 21.43 | 21.49 | 4,214,581 | -0.06(-0.30%) |
Dec 15, 2014 | 21.74 | 21.78 | 21.41 | 21.55 | 4,110,623 | -0.04(-0.19%) |
Dec 12, 2014 | 21.75 | 21.92 | 21.59 | 21.60 | 4,400,659 | -0.33(-1.50%) |
Dec 11, 2014 | 21.72 | 22.02 | 21.64 | 21.93 | 5,392,728 | +0.29(+1.33%) |
Dec 10, 2014 | 21.74 | 21.78 | 21.45 | 21.64 | 6,550,823 | -0.11(-0.49%) |
Dec 09, 2014 | 21.61 | 21.80 | 21.46 | 21.74 | 3,331,750 | -0.04(-0.16%) |
Dec 08, 2014 | 21.68 | 21.86 | 21.64 | 21.78 | 5,318,370 | +0.03(+0.14%) |
Dec 05, 2014 | 21.40 | 21.75 | 21.40 | 21.75 | 4,607,185 | +0.28(+1.32%) |
Dec 04, 2014 | 21.54 | 21.63 | 21.39 | 21.47 | 3,149,343 | -0.08(-0.38%) |
Dec 03, 2014 | 21.57 | 21.69 | 21.35 | 21.55 | 5,666,834 | -0.10(-0.46%) |
Dec 02, 2014 | 21.41 | 21.71 | 21.41 | 21.65 | 4,708,222 | +0.24(+1.13%) |
Dec 01, 2014 | 21.37 | 21.67 | 21.34 | 21.41 | 3,101,930 | -0.06(-0.30%) |
Nov 28, 2014 | 21.16 | 21.51 | 21.12 | 21.47 | 2,220,295 | +0.39(+1.87%) |
Nov 26, 2014 | 20.87 | 21.08 | 21.08 | 21.08 | 2,598,606 | +0.20(+0.96%) |
Nov 25, 2014 | 20.87 | 21.00 | 20.84 | 20.88 | 6,065,178 | +0.04(+0.17%) |
Nov 24, 2014 | 20.94 | 21.01 | 20.83 | 20.84 | 3,012,650 | -0.04(-0.17%) |
Nov 21, 2014 | 21.02 | 21.07 | 20.83 | 20.88 | 3,486,221 | -0.02(-0.08%) |
Nov 20, 2014 | 20.86 | 21.02 | 20.84 | 20.90 | 3,586,561 | -0.02(-0.08%) |
Nov 19, 2014 | 20.94 | 21.11 | 20.81 | 20.91 | 5,939,049 | -0.05(-0.22%) |
Nov 18, 2014 | 20.56 | 20.97 | 20.43 | 20.96 | 7,358,663 | +0.41(+2.00%) |
Nov 17, 2014 | 20.41 | 20.55 | 20.40 | 20.55 | 3,259,364 | +0.13(+0.63%) |
Nov 14, 2014 | 20.41 | 20.51 | 20.34 | 20.42 | 2,736,686 | +0.00(+0.00%) |
Nov 13, 2014 | 20.38 | 20.54 | 20.33 | 20.42 | 3,386,937 | +0.05(+0.23%) |
Nov 12, 2014 | 20.11 | 20.40 | 20.03 | 20.37 | 5,026,800 | +0.26(+1.32%) |
Nov 11, 2014 | 20.24 | 20.24 | 20.06 | 20.11 | 3,381,884 | -0.19(-0.96%) |
Nov 10, 2014 | 20.36 | 20.43 | 20.22 | 20.30 | 3,951,298 | -0.05(-0.26%) |
Nov 07, 2014 | 20.28 | 20.53 | 20.13 | 20.36 | 7,179,686 | -0.08(-0.37%) |
Nov 06, 2014 | 20.22 | 20.43 | 20.20 | 20.43 | 6,491,056 | +0.22(+1.11%) |
Nov 05, 2014 | 20.36 | 20.36 | 20.08 | 20.21 | 5,041,903 | +0.01(+0.06%) |
Nov 04, 2014 | 20.27 | 20.30 | 20.17 | 20.20 | 4,772,200 | -0.06(-0.29%) |
Nov 03, 2014 | 20.12 | 20.27 | 20.09 | 20.26 | 4,316,792 | +0.06(+0.29%) |
Oct 31, 2014 | 20.16 | 20.21 | 20.08 | 20.20 | 5,570,256 | +0.25(+1.24%) |
Oct 30, 2014 | 19.76 | 20.02 | 19.64 | 19.95 | 5,966,845 | +0.21(+1.07%) |
Oct 29, 2014 | 20.03 | 20.03 | 19.52 | 19.74 | 7,178,688 | -0.29(-1.47%) |
Oct 28, 2014 | 19.94 | 20.08 | 19.90 | 20.03 | 4,301,463 | +0.15(+0.76%) |
Oct 27, 2014 | 19.93 | 19.96 | 19.83 | 19.88 | 2,524,057 | -0.08(-0.41%) |
Oct 24, 2014 | 19.89 | 19.98 | 19.83 | 19.96 | 2,930,080 | +0.11(+0.53%) |
Oct 23, 2014 | 19.98 | 19.99 | 19.76 | 19.86 | 3,756,506 | -0.08(-0.41%) |
Oct 22, 2014 | 19.86 | 20.13 | 19.85 | 19.94 | 3,874,831 | +0.07(+0.35%) |
Oct 21, 2014 | 20.00 | 20.02 | 19.76 | 19.87 | 7,019,454 | -0.13(-0.67%) |
Oct 20, 2014 | 19.57 | 20.04 | 19.57 | 20.00 | 11,109,792 | +0.36(+1.84%) |
Oct 17, 2014 | 19.52 | 19.66 | 19.30 | 19.64 | 7,978,773 | +0.21(+1.08%) |
Oct 16, 2014 | 19.41 | 19.62 | 19.28 | 19.43 | 7,766,177 | -0.19(-0.98%) |
Oct 15, 2014 | 19.46 | 19.68 | 19.17 | 19.62 | 10,694,538 | +0.02(+0.12%) |
Oct 14, 2014 | 19.42 | 19.69 | 19.41 | 19.60 | 5,537,141 | +0.25(+1.30%) |
Oct 13, 2014 | 19.52 | 19.61 | 19.33 | 19.35 | 4,387,213 | -0.20(-1.04%) |
Oct 10, 2014 | 19.74 | 19.94 | 19.54 | 19.55 | 5,341,099 | -0.20(-1.03%) |
Oct 09, 2014 | 19.70 | 20.22 | 19.61 | 19.76 | 9,138,926 | -0.01(-0.03%) |
Oct 08, 2014 | 19.47 | 19.77 | 19.45 | 19.76 | 5,135,765 | +0.33(+1.71%) |
Oct 07, 2014 | 19.62 | 19.83 | 19.43 | 19.43 | 6,653,094 | -0.23(-1.19%) |
Oct 06, 2014 | 19.47 | 19.69 | 19.41 | 19.66 | 6,070,618 | +0.21(+1.08%) |
Oct 03, 2014 | 19.18 | 19.48 | 19.10 | 19.45 | 10,851,155 | +0.33(+1.71%) |
Oct 02, 2014 | 19.23 | 19.26 | 18.92 | 19.13 | 5,472,298 | -0.18(-0.94%) |