Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.42 | 22.08 | 22.08 | 22.08 | 7,908,817 | -0.27(-1.19%) |
Dec 30, 2014 | 22.17 | 22.42 | 22.17 | 22.34 | 7,398,429 | -0.08(-0.36%) |
Dec 29, 2014 | 22.17 | 22.50 | 22.17 | 22.42 | 6,653,496 | +0.11(+0.48%) |
Dec 26, 2014 | 22.55 | 22.56 | 22.29 | 22.32 | 4,580,242 | -0.05(-0.24%) |
Dec 24, 2014 | 22.50 | 22.37 | 22.37 | 22.37 | 3,249,088 | -0.13(-0.59%) |
Dec 23, 2014 | 22.58 | 22.78 | 22.40 | 22.50 | 11,109,115 | +0.00(+0.00%) |
Dec 22, 2014 | 22.08 | 22.56 | 22.08 | 22.50 | 19,847,416 | +0.45(+2.05%) |
Dec 19, 2014 | 22.17 | 22.28 | 21.97 | 22.05 | 16,709,026 | -0.11(-0.48%) |
Dec 18, 2014 | 22.03 | 22.17 | 21.78 | 22.16 | 20,966,338 | +0.49(+2.27%) |
Dec 17, 2014 | 21.08 | 21.70 | 20.91 | 21.66 | 19,675,294 | +0.54(+2.54%) |
Dec 16, 2014 | 20.53 | 21.50 | 20.48 | 21.13 | 28,789,166 | +0.41(+1.97%) |
Dec 15, 2014 | 21.10 | 21.31 | 20.62 | 20.72 | 16,898,442 | -0.24(-1.14%) |
Dec 12, 2014 | 20.95 | 21.47 | 20.82 | 20.96 | 16,111,942 | -0.12(-0.55%) |
Dec 11, 2014 | 21.15 | 21.50 | 21.00 | 21.08 | 8,735,266 | +0.01(+0.04%) |
Dec 10, 2014 | 21.58 | 21.58 | 20.95 | 21.07 | 12,056,455 | -0.56(-2.60%) |
Dec 09, 2014 | 21.38 | 21.76 | 21.21 | 21.63 | 14,946,276 | +0.16(+0.72%) |
Dec 08, 2014 | 22.25 | 22.37 | 21.30 | 21.47 | 21,085,578 | -0.71(-3.19%) |
Dec 05, 2014 | 21.81 | 22.23 | 21.49 | 22.18 | 21,746,212 | +0.57(+2.62%) |
Dec 04, 2014 | 21.81 | 22.01 | 21.52 | 21.62 | 11,460,155 | -0.16(-0.75%) |
Dec 03, 2014 | 21.23 | 21.86 | 21.22 | 21.78 | 19,718,004 | +0.63(+3.00%) |
Dec 02, 2014 | 21.00 | 21.22 | 20.93 | 21.15 | 11,944,087 | +0.12(+0.55%) |
Dec 01, 2014 | 21.30 | 21.31 | 21.00 | 21.03 | 11,578,697 | -0.27(-1.29%) |
Nov 28, 2014 | 21.00 | 21.39 | 20.92 | 21.31 | 10,963,222 | +0.16(+0.75%) |
Nov 26, 2014 | 20.64 | 21.15 | 21.15 | 21.15 | 16,765,360 | +0.57(+2.78%) |
Nov 25, 2014 | 20.47 | 20.59 | 20.42 | 20.58 | 9,844,482 | -0.01(-0.06%) |
Nov 24, 2014 | 20.23 | 20.59 | 20.13 | 20.59 | 15,248,541 | +0.34(+1.68%) |
Nov 21, 2014 | 20.31 | 20.35 | 20.05 | 20.25 | 11,164,015 | +0.20(+0.99%) |
Nov 20, 2014 | 19.89 | 20.11 | 19.82 | 20.05 | 10,613,278 | +0.04(+0.18%) |
Nov 19, 2014 | 20.13 | 20.15 | 19.96 | 20.01 | 11,207,664 | -0.08(-0.40%) |
Nov 18, 2014 | 19.92 | 20.24 | 19.80 | 20.09 | 10,970,144 | +0.27(+1.34%) |
Nov 17, 2014 | 20.01 | 20.10 | 19.64 | 19.83 | 12,896,247 | -0.30(-1.49%) |
Nov 14, 2014 | 19.59 | 20.27 | 19.47 | 20.13 | 16,868,114 | +0.18(+0.88%) |
Nov 13, 2014 | 20.17 | 20.27 | 19.84 | 19.95 | 15,722,174 | +0.11(+0.58%) |
Nov 12, 2014 | 19.93 | 20.06 | 19.68 | 19.84 | 11,236,399 | -0.04(-0.22%) |
Nov 11, 2014 | 20.01 | 20.09 | 19.77 | 19.88 | 9,204,177 | -0.08(-0.40%) |
Nov 10, 2014 | 19.78 | 20.25 | 19.72 | 19.96 | 12,079,622 | +0.18(+0.89%) |
Nov 07, 2014 | 19.98 | 19.98 | 19.53 | 19.78 | 9,317,052 | -0.14(-0.71%) |
Nov 06, 2014 | 19.91 | 20.06 | 19.75 | 19.92 | 13,349,975 | -0.02(-0.09%) |
Nov 05, 2014 | 19.65 | 19.97 | 19.41 | 19.94 | 11,765,360 | +0.47(+2.40%) |
Nov 04, 2014 | 19.53 | 19.65 | 19.32 | 19.47 | 13,671,628 | -0.11(-0.59%) |
Nov 03, 2014 | 19.57 | 19.81 | 19.50 | 19.59 | 13,201,677 | +0.11(+0.54%) |
Oct 31, 2014 | 19.15 | 19.71 | 19.15 | 19.48 | 20,480,232 | +0.66(+3.51%) |
Oct 30, 2014 | 18.84 | 18.93 | 18.48 | 18.82 | 15,100,186 | -0.12(-0.63%) |
Oct 29, 2014 | 18.57 | 18.97 | 18.57 | 18.94 | 12,500,776 | +0.20(+1.08%) |
Oct 28, 2014 | 18.64 | 18.74 | 18.51 | 18.74 | 12,408,882 | +0.18(+0.97%) |
Oct 27, 2014 | 18.42 | 18.72 | 18.51 | 18.56 | 11,860,816 | +0.04(+0.24%) |
Oct 24, 2014 | 18.51 | 18.99 | 18.43 | 18.51 | 22,454,546 | +0.08(+0.45%) |
Oct 23, 2014 | 18.17 | 18.69 | 18.17 | 18.43 | 21,719,070 | +0.36(+1.98%) |
Oct 22, 2014 | 18.41 | 18.49 | 18.00 | 18.07 | 16,904,596 | -0.26(-1.40%) |
Oct 21, 2014 | 17.77 | 18.33 | 17.72 | 18.33 | 20,567,722 | +0.63(+3.54%) |
Oct 20, 2014 | 17.40 | 17.76 | 17.33 | 17.70 | 11,600,345 | +0.17(+0.96%) |
Oct 17, 2014 | 17.64 | 17.94 | 17.45 | 17.53 | 19,791,276 | +0.01(+0.05%) |
Oct 16, 2014 | 16.84 | 17.60 | 16.80 | 17.52 | 19,868,892 | +0.39(+2.26%) |
Oct 15, 2014 | 16.84 | 17.19 | 16.43 | 17.14 | 34,323,608 | +0.08(+0.49%) |
Oct 14, 2014 | 17.03 | 17.29 | 16.80 | 17.05 | 22,745,722 | +0.37(+2.22%) |
Oct 13, 2014 | 17.45 | 17.51 | 16.61 | 16.68 | 40,900,896 | -0.81(-4.61%) |
Oct 10, 2014 | 18.16 | 18.16 | 17.20 | 17.49 | 37,569,784 | -0.92(-4.98%) |
Oct 09, 2014 | 18.51 | 18.74 | 18.26 | 18.41 | 19,894,678 | -0.25(-1.32%) |
Oct 08, 2014 | 18.20 | 18.68 | 17.97 | 18.65 | 19,209,158 | +0.69(+3.83%) |
Oct 07, 2014 | 18.03 | 18.43 | 17.93 | 17.97 | 17,721,934 | -0.20(-1.12%) |
Oct 06, 2014 | 18.35 | 18.53 | 18.05 | 18.17 | 11,264,587 | -0.12(-0.67%) |
Oct 03, 2014 | 18.16 | 18.35 | 18.04 | 18.29 | 12,647,915 | +0.19(+1.02%) |
Oct 02, 2014 | 18.49 | 18.56 | 17.98 | 18.11 | 28,258,066 | -0.38(-2.05%) |