Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.99 | 20.99 | 20.99 | 0 | -0.30(-1.43%) | |
Dec 30, 2014 | 21.81 | 21.81 | 21.26 | 21.30 | 7,273,163 | -0.53(-2.42%) |
Dec 29, 2014 | 21.55 | 21.89 | 21.54 | 21.82 | 9,884,181 | +0.24(+1.11%) |
Dec 26, 2014 | 21.39 | 21.66 | 21.33 | 21.59 | 11,143,993 | +0.26(+1.21%) |
Dec 24, 2014 | 21.33 | 21.33 | 21.33 | 0 | +0.33(+1.56%) | |
Dec 23, 2014 | 21.01 | 21.09 | 20.89 | 21.00 | 6,438,103 | +0.08(+0.36%) |
Dec 22, 2014 | 20.91 | 20.98 | 20.79 | 20.92 | 8,323,981 | +0.01(+0.07%) |
Dec 19, 2014 | 20.87 | 21.02 | 20.70 | 20.91 | 17,651,972 | +0.08(+0.40%) |
Dec 18, 2014 | 20.55 | 20.83 | 20.38 | 20.83 | 11,158,645 | +0.46(+2.26%) |
Dec 17, 2014 | 20.01 | 20.41 | 19.92 | 20.37 | 13,972,800 | +0.40(+2.02%) |
Dec 16, 2014 | 20.25 | 19.96 | 13,414,888 | +0.08(+0.42%) | ||
Dec 15, 2014 | 20.12 | 20.14 | 19.67 | 19.88 | 14,305,940 | -0.03(-0.15%) |
Dec 12, 2014 | 20.11 | 20.33 | 19.90 | 19.91 | 13,064,649 | -0.33(-1.63%) |
Dec 11, 2014 | 20.10 | 20.38 | 20.05 | 20.24 | 11,841,018 | +0.21(+1.03%) |
Dec 10, 2014 | 20.39 | 20.54 | 19.99 | 20.04 | 27,209,340 | -0.62(-3.01%) |
Dec 09, 2014 | 20.45 | 20.68 | 20.42 | 20.66 | 8,420,007 | +0.18(+0.89%) |
Dec 08, 2014 | 20.31 | 20.60 | 20.31 | 20.48 | 9,104,025 | +0.15(+0.72%) |
Dec 05, 2014 | 20.27 | 20.46 | 20.19 | 20.33 | 8,950,796 | -0.11(-0.54%) |
Dec 04, 2014 | 20.27 | 20.56 | 20.26 | 20.44 | 18,507,198 | -0.18(-0.86%) |
Dec 03, 2014 | 20.70 | 20.81 | 20.55 | 20.62 | 8,133,705 | -0.14(-0.68%) |
Dec 02, 2014 | 20.63 | 20.83 | 20.52 | 20.76 | 7,310,680 | +0.06(+0.29%) |
Dec 01, 2014 | 20.51 | 20.86 | 20.42 | 20.70 | 9,593,995 | +0.08(+0.40%) |
Nov 28, 2014 | 20.40 | 20.76 | 20.40 | 20.62 | 5,002,510 | +0.24(+1.15%) |
Nov 26, 2014 | 20.38 | 20.38 | 20.38 | 0 | +0.07(+0.34%) | |
Nov 25, 2014 | 20.25 | 20.36 | 20.11 | 20.31 | 9,360,005 | +0.07(+0.35%) |
Nov 24, 2014 | 20.38 | 20.43 | 20.23 | 20.24 | 7,161,079 | -0.10(-0.50%) |
Nov 21, 2014 | 20.40 | 20.40 | 20.15 | 20.35 | 10,062,374 | +0.13(+0.66%) |
Nov 20, 2014 | 20.18 | 20.28 | 20.14 | 20.21 | 6,719,362 | -0.13(-0.63%) |
Nov 19, 2014 | 20.31 | 20.38 | 20.17 | 20.34 | 8,974,356 | +0.07(+0.36%) |
Nov 18, 2014 | 20.27 | 20.36 | 20.14 | 20.27 | 8,231,160 | +0.03(+0.13%) |
Nov 17, 2014 | 19.95 | 20.28 | 19.93 | 20.24 | 6,934,250 | +0.27(+1.34%) |
Nov 14, 2014 | 19.99 | 20.08 | 19.93 | 19.97 | 9,516,195 | -0.08(-0.41%) |
Nov 13, 2014 | 20.22 | 20.36 | 19.98 | 20.06 | 8,999,631 | -0.16(-0.80%) |
Nov 12, 2014 | 20.21 | 20.41 | 20.03 | 20.22 | 13,022,776 | -0.34(-1.63%) |
Nov 11, 2014 | 20.69 | 20.78 | 20.52 | 20.55 | 9,410,975 | -0.16(-0.77%) |
Nov 10, 2014 | 20.48 | 20.71 | 20.37 | 20.71 | 7,496,607 | +0.17(+0.84%) |
Nov 07, 2014 | 20.37 | 20.55 | 20.24 | 20.54 | 10,589,519 | +0.15(+0.75%) |
Nov 06, 2014 | 20.50 | 20.62 | 20.15 | 20.39 | 18,457,404 | -0.18(-0.89%) |
Nov 05, 2014 | 19.96 | 20.63 | 19.91 | 20.57 | 28,057,032 | +0.77(+3.88%) |
Nov 04, 2014 | 19.80 | 19.93 | 19.68 | 19.80 | 10,154,267 | +0.03(+0.15%) |
Nov 03, 2014 | 19.67 | 19.82 | 19.54 | 19.77 | 11,401,468 | +0.12(+0.59%) |
Oct 31, 2014 | 19.71 | 19.71 | 19.39 | 19.66 | 12,854,094 | +0.06(+0.31%) |
Oct 30, 2014 | 19.41 | 19.65 | 19.12 | 19.59 | 14,526,549 | +0.26(+1.33%) |
Oct 29, 2014 | 19.42 | 19.50 | 19.13 | 19.34 | 9,287,117 | -0.10(-0.53%) |
Oct 28, 2014 | 19.30 | 19.44 | 19.17 | 19.44 | 9,781,445 | +0.20(+1.06%) |
Oct 27, 2014 | 19.27 | 19.29 | 19.19 | 19.24 | 6,900,403 | -0.05(-0.27%) |
Oct 24, 2014 | 19.22 | 19.37 | 19.13 | 19.29 | 8,416,821 | +0.11(+0.57%) |
Oct 23, 2014 | 19.08 | 19.28 | 18.96 | 19.18 | 12,002,904 | +0.25(+1.32%) |
Oct 22, 2014 | 19.06 | 18.93 | 12,141,502 | +0.20(+1.06%) | ||
Oct 21, 2014 | 18.67 | 18.75 | 18.57 | 18.73 | 9,002,017 | +0.08(+0.41%) |
Oct 20, 2014 | 18.49 | 18.68 | 18.47 | 18.66 | 7,097,603 | +0.17(+0.93%) |
Oct 17, 2014 | 18.55 | 18.48 | 12,392,031 | +0.17(+0.94%) | ||
Oct 16, 2014 | 17.81 | 18.41 | 17.75 | 18.31 | 16,952,846 | +0.30(+1.69%) |
Oct 15, 2014 | 18.29 | 18.37 | 17.72 | 18.01 | 15,434,382 | -0.30(-1.63%) |
Oct 14, 2014 | 18.25 | 18.58 | 18.14 | 18.31 | 15,956,647 | +0.11(+0.59%) |
Oct 13, 2014 | 18.39 | 18.59 | 18.18 | 18.20 | 11,063,855 | -0.16(-0.90%) |
Oct 10, 2014 | 18.43 | 18.70 | 18.35 | 18.36 | 12,959,595 | +0.01(+0.04%) |
Oct 09, 2014 | 18.70 | 18.78 | 18.35 | 18.35 | 12,167,002 | -0.34(-1.82%) |
Oct 08, 2014 | 18.29 | 18.72 | 18.27 | 18.69 | 10,726,292 | +0.45(+2.47%) |
Oct 07, 2014 | 18.30 | 18.47 | 18.23 | 18.24 | 9,206,651 | -0.13(-0.68%) |
Oct 06, 2014 | 18.50 | 18.60 | 18.32 | 18.37 | 7,774,615 | -0.11(-0.60%) |
Oct 03, 2014 | 18.47 | 18.51 | 18.31 | 18.48 | 8,176,648 | +0.09(+0.49%) |
Oct 02, 2014 | 18.45 | 18.57 | 18.36 | 18.39 | 8,569,615 | -0.10(-0.55%) |