Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.26 | 19.97 | 19.97 | 19.97 | 1,022,423 | -0.28(-1.38%) |
Dec 30, 2014 | 20.26 | 20.42 | 20.20 | 20.25 | 991,205 | -0.16(-0.77%) |
Dec 29, 2014 | 20.32 | 20.54 | 20.31 | 20.41 | 1,023,326 | +0.06(+0.32%) |
Dec 26, 2014 | 20.24 | 20.36 | 20.22 | 20.34 | 855,078 | +0.11(+0.53%) |
Dec 24, 2014 | 20.21 | 20.24 | 20.24 | 20.24 | 607,186 | +0.00(+0.00%) |
Dec 23, 2014 | 20.01 | 20.25 | 19.96 | 20.24 | 1,308,155 | +0.23(+1.14%) |
Dec 22, 2014 | 19.87 | 20.11 | 19.55 | 20.01 | 2,372,701 | +0.12(+0.61%) |
Dec 19, 2014 | 19.53 | 19.90 | 19.36 | 19.89 | 3,804,785 | +0.29(+1.50%) |
Dec 18, 2014 | 19.33 | 19.63 | 19.28 | 19.59 | 1,899,880 | +0.39(+2.01%) |
Dec 17, 2014 | 18.55 | 19.21 | 18.49 | 19.21 | 1,895,483 | +0.69(+3.71%) |
Dec 16, 2014 | 18.66 | 18.86 | 18.49 | 18.52 | 1,640,760 | -0.14(-0.73%) |
Dec 15, 2014 | 19.03 | 19.03 | 18.65 | 18.66 | 1,356,153 | -0.34(-1.81%) |
Dec 12, 2014 | 19.16 | 19.20 | 18.99 | 19.00 | 1,025,847 | -0.26(-1.36%) |
Dec 11, 2014 | 18.98 | 19.35 | 18.97 | 19.26 | 1,171,210 | +0.26(+1.38%) |
Dec 10, 2014 | 19.28 | 19.28 | 18.98 | 19.00 | 949,661 | -0.28(-1.47%) |
Dec 09, 2014 | 19.04 | 19.41 | 19.04 | 19.28 | 1,599,474 | +0.15(+0.78%) |
Dec 08, 2014 | 19.13 | 19.27 | 18.98 | 19.13 | 2,108,505 | -0.01(-0.04%) |
Dec 05, 2014 | 19.28 | 19.30 | 19.06 | 19.14 | 1,272,822 | -0.18(-0.95%) |
Dec 04, 2014 | 19.30 | 19.32 | 19.13 | 19.32 | 1,565,985 | +0.01(+0.07%) |
Dec 03, 2014 | 19.17 | 19.31 | 19.02 | 19.31 | 1,342,274 | +0.13(+0.66%) |
Dec 02, 2014 | 19.23 | 19.40 | 19.13 | 19.18 | 1,156,561 | -0.10(-0.51%) |
Dec 01, 2014 | 19.30 | 19.40 | 19.14 | 19.28 | 1,718,919 | -0.04(-0.18%) |
Nov 28, 2014 | 19.36 | 19.45 | 19.27 | 19.32 | 563,152 | -0.04(-0.22%) |
Nov 26, 2014 | 19.44 | 19.36 | 19.36 | 19.36 | 1,624,319 | -0.09(-0.47%) |
Nov 25, 2014 | 19.21 | 19.47 | 19.08 | 19.45 | 1,710,644 | +0.27(+1.40%) |
Nov 24, 2014 | 19.06 | 19.34 | 19.06 | 19.18 | 1,690,908 | +0.11(+0.56%) |
Nov 21, 2014 | 19.04 | 19.16 | 18.99 | 19.08 | 2,030,524 | +0.06(+0.30%) |
Nov 20, 2014 | 18.93 | 19.08 | 18.85 | 19.02 | 1,772,373 | +0.32(+1.70%) |
Nov 19, 2014 | 18.69 | 18.77 | 18.55 | 18.70 | 1,526,080 | +0.01(+0.08%) |
Nov 18, 2014 | 18.73 | 18.87 | 18.67 | 18.69 | 2,747,532 | -0.08(-0.45%) |
Nov 17, 2014 | 19.00 | 19.44 | 18.71 | 18.77 | 3,897,039 | +0.30(+1.61%) |
Nov 14, 2014 | 18.50 | 18.57 | 18.37 | 18.47 | 2,223,076 | -0.03(-0.15%) |
Nov 13, 2014 | 18.48 | 18.79 | 18.41 | 18.50 | 2,401,004 | +0.02(+0.12%) |
Nov 12, 2014 | 18.55 | 18.77 | 18.34 | 18.48 | 6,720,839 | -0.45(-2.36%) |
Nov 11, 2014 | 19.09 | 19.40 | 18.55 | 18.93 | 7,921,368 | -1.48(-7.25%) |
Nov 10, 2014 | 22.31 | 22.33 | 20.07 | 20.41 | 9,497,524 | -3.60(-14.99%) |
Nov 07, 2014 | 23.85 | 24.10 | 23.77 | 24.00 | 1,029,558 | +0.16(+0.68%) |
Nov 06, 2014 | 23.99 | 24.08 | 23.80 | 23.84 | 599,588 | -0.17(-0.71%) |
Nov 05, 2014 | 24.08 | 24.10 | 23.86 | 24.01 | 660,444 | +0.04(+0.18%) |
Nov 04, 2014 | 24.00 | 24.08 | 23.80 | 23.97 | 530,838 | -0.03(-0.12%) |
Nov 03, 2014 | 23.69 | 24.01 | 23.69 | 24.00 | 969,332 | +0.30(+1.25%) |
Oct 31, 2014 | 23.64 | 23.84 | 23.44 | 23.70 | 1,014,407 | +0.14(+0.60%) |
Oct 30, 2014 | 23.11 | 23.56 | 23.07 | 23.56 | 711,328 | +0.37(+1.59%) |
Oct 29, 2014 | 23.45 | 23.57 | 23.10 | 23.19 | 951,175 | -0.32(-1.36%) |
Oct 28, 2014 | 23.38 | 23.51 | 23.28 | 23.51 | 567,085 | +0.12(+0.51%) |
Oct 27, 2014 | 23.08 | 23.39 | 23.20 | 23.39 | 522,942 | +0.19(+0.82%) |
Oct 24, 2014 | 23.30 | 23.30 | 23.06 | 23.20 | 592,575 | -0.11(-0.46%) |
Oct 23, 2014 | 23.20 | 23.37 | 23.20 | 23.30 | 781,230 | +0.18(+0.77%) |
Oct 22, 2014 | 23.42 | 23.47 | 23.11 | 23.13 | 534,117 | -0.22(-0.94%) |
Oct 21, 2014 | 23.27 | 23.42 | 23.17 | 23.35 | 603,239 | +0.13(+0.55%) |
Oct 20, 2014 | 22.96 | 23.23 | 22.91 | 23.22 | 716,215 | +0.21(+0.89%) |
Oct 17, 2014 | 23.07 | 23.08 | 22.84 | 23.01 | 932,694 | +0.17(+0.74%) |
Oct 16, 2014 | 22.66 | 22.93 | 22.64 | 22.84 | 1,198,548 | +0.01(+0.03%) |
Oct 15, 2014 | 22.61 | 22.95 | 22.52 | 22.84 | 1,492,702 | -0.05(-0.22%) |
Oct 14, 2014 | 22.84 | 23.20 | 22.80 | 22.89 | 1,833,096 | +0.11(+0.47%) |
Oct 13, 2014 | 22.59 | 23.10 | 22.59 | 22.78 | 1,254,646 | +0.19(+0.85%) |
Oct 10, 2014 | 22.62 | 22.90 | 22.57 | 22.59 | 1,109,306 | +0.11(+0.50%) |
Oct 09, 2014 | 22.45 | 22.67 | 22.33 | 22.48 | 1,343,438 | +0.00(+0.00%) |
Oct 08, 2014 | 22.31 | 22.65 | 22.26 | 22.48 | 2,171,053 | +0.20(+0.89%) |
Oct 07, 2014 | 22.25 | 22.51 | 22.18 | 22.28 | 1,601,695 | -0.01(-0.06%) |
Oct 06, 2014 | 22.02 | 22.36 | 22.02 | 22.29 | 1,369,301 | +0.29(+1.32%) |
Oct 03, 2014 | 22.14 | 22.20 | 21.94 | 22.00 | 932,667 | -0.05(-0.22%) |
Oct 02, 2014 | 22.01 | 22.23 | 21.89 | 22.05 | 940,524 | -0.01(-0.06%) |