Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.43 | 22.08 | 22.08 | 22.08 | 7,907,278 | -0.27(-1.19%) |
Dec 30, 2014 | 22.18 | 22.43 | 22.17 | 22.35 | 7,396,989 | -0.08(-0.36%) |
Dec 29, 2014 | 22.17 | 22.51 | 22.17 | 22.43 | 6,652,202 | +0.11(+0.48%) |
Dec 26, 2014 | 22.55 | 22.57 | 22.29 | 22.32 | 4,579,350 | -0.05(-0.24%) |
Dec 24, 2014 | 22.51 | 22.37 | 22.37 | 22.37 | 3,248,456 | -0.13(-0.59%) |
Dec 23, 2014 | 22.59 | 22.78 | 22.41 | 22.51 | 11,106,953 | +0.00(+0.00%) |
Dec 22, 2014 | 22.08 | 22.57 | 22.08 | 22.51 | 19,843,554 | +0.45(+2.05%) |
Dec 19, 2014 | 22.18 | 22.29 | 21.97 | 22.05 | 16,705,775 | -0.11(-0.48%) |
Dec 18, 2014 | 22.04 | 22.17 | 21.78 | 22.16 | 20,962,258 | +0.49(+2.27%) |
Dec 17, 2014 | 21.09 | 21.70 | 20.92 | 21.67 | 19,671,466 | +0.54(+2.54%) |
Dec 16, 2014 | 20.53 | 21.51 | 20.49 | 21.13 | 28,783,564 | +0.41(+1.97%) |
Dec 15, 2014 | 21.11 | 21.31 | 20.62 | 20.73 | 16,895,154 | -0.24(-1.14%) |
Dec 12, 2014 | 20.96 | 21.47 | 20.82 | 20.96 | 16,108,806 | -0.12(-0.55%) |
Dec 11, 2014 | 21.15 | 21.50 | 21.01 | 21.08 | 8,733,566 | +0.01(+0.04%) |
Dec 10, 2014 | 21.59 | 21.59 | 20.96 | 21.07 | 12,054,109 | -0.56(-2.60%) |
Dec 09, 2014 | 21.38 | 21.76 | 21.21 | 21.63 | 14,943,367 | +0.16(+0.72%) |
Dec 08, 2014 | 22.26 | 22.37 | 21.30 | 21.48 | 21,081,474 | -0.71(-3.20%) |
Dec 05, 2014 | 21.82 | 22.23 | 21.50 | 22.19 | 21,741,980 | +0.57(+2.62%) |
Dec 04, 2014 | 21.82 | 22.02 | 21.52 | 21.62 | 11,457,925 | -0.16(-0.75%) |
Dec 03, 2014 | 21.23 | 21.87 | 21.22 | 21.78 | 19,714,166 | +0.63(+3.00%) |
Dec 02, 2014 | 21.01 | 21.22 | 20.93 | 21.15 | 11,941,763 | +0.12(+0.55%) |
Dec 01, 2014 | 21.30 | 21.31 | 21.00 | 21.04 | 11,576,444 | -0.27(-1.29%) |
Nov 28, 2014 | 21.00 | 21.40 | 20.92 | 21.31 | 10,961,089 | +0.16(+0.75%) |
Nov 26, 2014 | 20.65 | 21.15 | 21.15 | 21.15 | 16,762,098 | +0.57(+2.78%) |
Nov 25, 2014 | 20.48 | 20.59 | 20.42 | 20.58 | 9,842,566 | -0.01(-0.06%) |
Nov 24, 2014 | 20.24 | 20.59 | 20.13 | 20.59 | 15,245,574 | +0.34(+1.68%) |
Nov 21, 2014 | 20.31 | 20.35 | 20.05 | 20.25 | 11,161,842 | +0.20(+0.99%) |
Nov 20, 2014 | 19.89 | 20.11 | 19.82 | 20.05 | 10,611,213 | +0.04(+0.18%) |
Nov 19, 2014 | 20.13 | 20.16 | 19.96 | 20.02 | 11,205,483 | -0.08(-0.40%) |
Nov 18, 2014 | 19.92 | 20.25 | 19.80 | 20.10 | 10,968,009 | +0.27(+1.34%) |
Nov 17, 2014 | 20.02 | 20.10 | 19.65 | 19.83 | 12,893,737 | -0.30(-1.49%) |
Nov 14, 2014 | 19.59 | 20.27 | 19.47 | 20.13 | 16,864,832 | +0.18(+0.88%) |
Nov 13, 2014 | 20.17 | 20.27 | 19.85 | 19.95 | 15,719,115 | +0.11(+0.58%) |
Nov 12, 2014 | 19.94 | 20.06 | 19.68 | 19.84 | 11,234,213 | -0.04(-0.22%) |
Nov 11, 2014 | 20.02 | 20.10 | 19.77 | 19.88 | 9,202,386 | -0.08(-0.40%) |
Nov 10, 2014 | 19.79 | 20.25 | 19.72 | 19.96 | 12,077,271 | +0.18(+0.89%) |
Nov 07, 2014 | 19.98 | 19.98 | 19.53 | 19.79 | 9,315,239 | -0.14(-0.71%) |
Nov 06, 2014 | 19.92 | 20.07 | 19.75 | 19.93 | 13,347,377 | -0.02(-0.09%) |
Nov 05, 2014 | 19.65 | 19.97 | 19.41 | 19.95 | 11,763,071 | +0.47(+2.40%) |
Nov 04, 2014 | 19.53 | 19.66 | 19.32 | 19.48 | 13,668,968 | -0.11(-0.58%) |
Nov 03, 2014 | 19.57 | 19.81 | 19.50 | 19.59 | 13,199,108 | +0.11(+0.54%) |
Oct 31, 2014 | 19.15 | 19.72 | 19.15 | 19.49 | 20,476,246 | +0.66(+3.51%) |
Oct 30, 2014 | 18.84 | 18.93 | 18.48 | 18.82 | 15,097,248 | -0.12(-0.63%) |
Oct 29, 2014 | 18.57 | 18.97 | 18.57 | 18.94 | 12,498,344 | +0.20(+1.08%) |
Oct 28, 2014 | 18.65 | 18.75 | 18.52 | 18.74 | 12,406,467 | +0.18(+0.97%) |
Oct 27, 2014 | 18.42 | 18.73 | 18.52 | 18.56 | 11,858,508 | +0.04(+0.24%) |
Oct 24, 2014 | 18.52 | 18.99 | 18.44 | 18.52 | 22,450,176 | +0.08(+0.45%) |
Oct 23, 2014 | 18.17 | 18.69 | 18.17 | 18.43 | 21,714,842 | +0.36(+1.98%) |
Oct 22, 2014 | 18.41 | 18.50 | 18.00 | 18.08 | 16,901,308 | -0.26(-1.40%) |
Oct 21, 2014 | 17.78 | 18.33 | 17.72 | 18.33 | 20,563,720 | +0.63(+3.54%) |
Oct 20, 2014 | 17.40 | 17.76 | 17.33 | 17.70 | 11,598,088 | +0.17(+0.96%) |
Oct 17, 2014 | 17.64 | 17.94 | 17.46 | 17.54 | 19,787,424 | +0.01(+0.05%) |
Oct 16, 2014 | 16.84 | 17.60 | 16.80 | 17.53 | 19,865,026 | +0.39(+2.26%) |
Oct 15, 2014 | 16.84 | 17.19 | 16.43 | 17.14 | 34,316,928 | +0.08(+0.49%) |
Oct 14, 2014 | 17.03 | 17.29 | 16.80 | 17.06 | 22,741,296 | +0.37(+2.22%) |
Oct 13, 2014 | 17.45 | 17.51 | 16.61 | 16.69 | 40,892,940 | -0.81(-4.61%) |
Oct 10, 2014 | 18.16 | 18.16 | 17.20 | 17.49 | 37,562,472 | -0.92(-4.98%) |
Oct 09, 2014 | 18.52 | 18.75 | 18.26 | 18.41 | 19,890,808 | -0.25(-1.32%) |
Oct 08, 2014 | 18.21 | 18.68 | 17.98 | 18.66 | 19,205,420 | +0.69(+3.83%) |
Oct 07, 2014 | 18.03 | 18.44 | 17.93 | 17.97 | 17,718,486 | -0.20(-1.12%) |
Oct 06, 2014 | 18.36 | 18.53 | 18.06 | 18.17 | 11,262,395 | -0.12(-0.68%) |
Oct 03, 2014 | 18.16 | 18.36 | 18.04 | 18.30 | 12,645,454 | +0.19(+1.02%) |
Oct 02, 2014 | 18.50 | 18.56 | 17.99 | 18.11 | 28,252,568 | -0.38(-2.05%) |