Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.33 | 20.20 | 20.20 | 20.20 | 8,162,366 | -0.07(-0.33%) |
Dec 30, 2014 | 20.15 | 20.45 | 20.11 | 20.26 | 7,567,476 | -0.03(-0.14%) |
Dec 29, 2014 | 19.86 | 20.44 | 19.66 | 20.29 | 12,412,538 | +0.35(+1.75%) |
Dec 26, 2014 | 19.87 | 20.02 | 19.84 | 19.94 | 4,173,416 | +0.32(+1.64%) |
Dec 24, 2014 | 19.86 | 19.62 | 19.62 | 19.62 | 3,245,595 | -0.16(-0.81%) |
Dec 23, 2014 | 19.17 | 19.83 | 19.17 | 19.78 | 15,195,322 | +0.62(+3.25%) |
Dec 22, 2014 | 19.62 | 19.70 | 18.80 | 19.16 | 12,572,407 | -0.05(-0.25%) |
Dec 19, 2014 | 18.64 | 19.28 | 18.38 | 19.20 | 23,391,584 | +0.88(+4.79%) |
Dec 18, 2014 | 17.41 | 18.38 | 17.40 | 18.33 | 28,420,070 | +1.31(+7.72%) |
Dec 17, 2014 | 17.29 | 17.51 | 16.30 | 17.01 | 56,755,544 | -0.79(-4.46%) |
Dec 16, 2014 | 18.60 | 18.64 | 17.75 | 17.81 | 29,344,290 | -0.92(-4.89%) |
Dec 15, 2014 | 19.13 | 19.26 | 18.59 | 18.72 | 15,655,135 | -0.34(-1.78%) |
Dec 12, 2014 | 19.22 | 19.43 | 18.98 | 19.06 | 11,873,657 | -0.34(-1.75%) |
Dec 11, 2014 | 19.61 | 19.77 | 19.38 | 19.40 | 11,403,602 | -0.17(-0.87%) |
Dec 10, 2014 | 20.23 | 20.33 | 19.46 | 19.57 | 16,077,434 | -0.75(-3.67%) |
Dec 09, 2014 | 20.09 | 20.44 | 20.06 | 20.32 | 10,051,763 | -0.13(-0.65%) |
Dec 08, 2014 | 20.47 | 20.67 | 20.28 | 20.45 | 7,964,799 | -0.25(-1.19%) |
Dec 05, 2014 | 20.79 | 20.83 | 20.52 | 20.70 | 4,038,683 | -0.06(-0.27%) |
Dec 04, 2014 | 20.82 | 20.83 | 20.54 | 20.75 | 6,599,591 | -0.15(-0.72%) |
Dec 03, 2014 | 20.60 | 21.00 | 20.57 | 20.91 | 8,326,470 | -0.04(-0.18%) |
Dec 02, 2014 | 21.07 | 21.11 | 20.88 | 20.94 | 5,596,989 | -0.09(-0.45%) |
Dec 01, 2014 | 21.23 | 21.33 | 20.88 | 21.04 | 10,208,098 | -0.51(-2.37%) |
Nov 28, 2014 | 21.61 | 21.63 | 21.42 | 21.55 | 3,034,016 | -0.01(-0.04%) |
Nov 26, 2014 | 21.55 | 21.56 | 21.56 | 21.56 | 5,068,252 | +0.01(+0.04%) |
Nov 25, 2014 | 21.73 | 22.01 | 21.44 | 21.55 | 9,257,542 | -0.04(-0.18%) |
Nov 24, 2014 | 21.52 | 21.72 | 21.46 | 21.59 | 5,684,860 | +0.12(+0.57%) |
Nov 21, 2014 | 21.38 | 21.58 | 21.27 | 21.46 | 9,922,694 | +0.50(+2.39%) |
Nov 20, 2014 | 20.80 | 21.11 | 20.69 | 20.96 | 4,451,940 | +0.00(+0.00%) |
Nov 19, 2014 | 21.20 | 21.78 | 20.85 | 20.96 | 6,418,998 | -0.19(-0.89%) |
Nov 18, 2014 | 21.06 | 21.27 | 20.74 | 21.15 | 7,353,264 | -0.03(-0.13%) |
Nov 17, 2014 | 21.19 | 21.25 | 21.01 | 21.18 | 6,014,935 | -0.28(-1.32%) |
Nov 14, 2014 | 21.43 | 21.51 | 21.26 | 21.46 | 5,610,537 | +0.07(+0.31%) |
Nov 13, 2014 | 21.43 | 21.68 | 21.37 | 21.40 | 6,799,652 | +0.10(+0.49%) |
Nov 12, 2014 | 21.16 | 21.41 | 21.14 | 21.29 | 3,173,579 | -0.02(-0.09%) |
Nov 11, 2014 | 20.90 | 21.32 | 20.72 | 21.31 | 6,350,186 | +0.40(+1.90%) |
Nov 10, 2014 | 20.84 | 21.19 | 20.82 | 20.91 | 7,054,084 | +0.19(+0.91%) |
Nov 07, 2014 | 20.64 | 20.86 | 20.55 | 20.73 | 6,122,122 | +0.07(+0.32%) |
Nov 06, 2014 | 20.56 | 20.68 | 20.33 | 20.66 | 7,423,434 | +0.14(+0.69%) |
Nov 05, 2014 | 20.69 | 20.80 | 20.17 | 20.52 | 16,724,576 | -0.58(-2.73%) |
Nov 04, 2014 | 21.51 | 21.51 | 20.65 | 21.09 | 16,692,147 | -0.65(-3.00%) |
Nov 03, 2014 | 21.94 | 22.01 | 21.64 | 21.75 | 9,990,779 | -0.22(-0.99%) |
Oct 31, 2014 | 22.28 | 22.39 | 21.94 | 21.96 | 11,496,306 | +0.26(+1.18%) |
Oct 30, 2014 | 21.09 | 22.26 | 20.97 | 21.71 | 22,942,460 | +0.09(+0.39%) |
Oct 29, 2014 | 21.94 | 22.14 | 21.29 | 21.62 | 10,591,344 | -0.02(-0.09%) |
Oct 28, 2014 | 21.49 | 21.72 | 21.17 | 21.64 | 8,359,456 | +0.23(+1.06%) |
Oct 27, 2014 | 21.20 | 21.44 | 21.33 | 21.42 | 6,062,788 | +0.09(+0.40%) |
Oct 24, 2014 | 21.08 | 21.41 | 20.95 | 21.33 | 6,040,333 | +0.21(+0.98%) |
Oct 23, 2014 | 21.15 | 21.47 | 21.08 | 21.12 | 6,394,475 | +0.23(+1.08%) |
Oct 22, 2014 | 21.29 | 21.43 | 20.85 | 20.90 | 6,933,761 | -0.31(-1.47%) |
Oct 21, 2014 | 20.74 | 21.28 | 20.68 | 21.21 | 10,561,566 | +0.71(+3.46%) |
Oct 20, 2014 | 20.56 | 20.64 | 20.33 | 20.50 | 7,980,838 | -0.01(-0.05%) |
Oct 17, 2014 | 20.51 | 20.91 | 20.50 | 20.51 | 16,097,407 | +0.30(+1.50%) |
Oct 16, 2014 | 19.04 | 20.52 | 19.04 | 20.21 | 19,846,594 | +0.94(+4.85%) |
Oct 15, 2014 | 19.15 | 19.48 | 18.47 | 19.27 | 19,578,766 | -0.21(-1.07%) |
Oct 14, 2014 | 19.02 | 19.65 | 18.94 | 19.48 | 15,436,688 | +0.33(+1.73%) |
Oct 13, 2014 | 19.51 | 19.73 | 19.07 | 19.15 | 11,752,751 | -0.46(-2.36%) |
Oct 10, 2014 | 20.11 | 20.42 | 19.55 | 19.61 | 19,678,456 | -0.60(-2.95%) |
Oct 09, 2014 | 20.90 | 20.98 | 20.18 | 20.21 | 11,205,175 | -0.55(-2.64%) |
Oct 08, 2014 | 20.61 | 20.86 | 20.31 | 20.75 | 9,896,911 | +0.16(+0.78%) |
Oct 07, 2014 | 20.91 | 21.11 | 20.52 | 20.59 | 11,025,365 | -0.36(-1.71%) |
Oct 06, 2014 | 21.28 | 21.59 | 20.74 | 20.95 | 11,376,840 | +0.05(+0.23%) |
Oct 03, 2014 | 20.83 | 21.11 | 20.74 | 20.91 | 7,336,479 | +0.12(+0.59%) |
Oct 02, 2014 | 20.97 | 21.19 | 20.23 | 20.78 | 10,833,167 | -0.10(-0.50%) |