Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.18 | 19.12 | 19.12 | 19.12 | 3,114,872 | +0.03(+0.18%) |
Dec 30, 2014 | 19.01 | 19.14 | 19.01 | 19.08 | 2,121,159 | +0.12(+0.64%) |
Dec 29, 2014 | 18.95 | 19.02 | 18.93 | 18.96 | 2,455,389 | +0.18(+0.97%) |
Dec 26, 2014 | 18.93 | 18.93 | 18.76 | 18.78 | 1,506,145 | -0.04(-0.23%) |
Dec 24, 2014 | 18.79 | 18.82 | 18.82 | 18.82 | 1,177,247 | -0.09(-0.46%) |
Dec 23, 2014 | 19.06 | 19.06 | 18.89 | 18.91 | 2,821,971 | -0.34(-1.76%) |
Dec 22, 2014 | 19.12 | 19.25 | 19.12 | 19.25 | 3,930,761 | +0.29(+1.51%) |
Dec 19, 2014 | 18.94 | 19.06 | 18.88 | 18.96 | 8,911,999 | -0.06(-0.32%) |
Dec 18, 2014 | 18.99 | 19.05 | 18.90 | 19.02 | 6,275,544 | +0.46(+2.48%) |
Dec 17, 2014 | 18.14 | 18.70 | 18.14 | 18.56 | 14,189,831 | +0.55(+3.03%) |
Dec 16, 2014 | 18.03 | 18.26 | 17.95 | 18.02 | 13,220,598 | -0.43(-2.35%) |
Dec 15, 2014 | 18.69 | 18.74 | 18.38 | 18.45 | 11,779,243 | -0.43(-2.30%) |
Dec 12, 2014 | 19.07 | 19.10 | 18.87 | 18.88 | 8,292,522 | -0.39(-2.02%) |
Dec 11, 2014 | 19.32 | 19.37 | 19.21 | 19.27 | 6,615,676 | -0.21(-1.07%) |
Dec 10, 2014 | 19.67 | 19.67 | 19.45 | 19.48 | 5,486,098 | +0.00(+0.00%) |
Dec 09, 2014 | 19.55 | 19.56 | 19.45 | 19.48 | 6,602,039 | -0.39(-1.96%) |
Dec 08, 2014 | 19.90 | 20.09 | 19.79 | 19.87 | 8,301,497 | -0.32(-1.59%) |
Dec 05, 2014 | 20.11 | 20.24 | 20.10 | 20.19 | 4,676,843 | -0.09(-0.43%) |
Dec 04, 2014 | 20.30 | 20.35 | 20.23 | 20.28 | 2,792,229 | -0.06(-0.30%) |
Dec 03, 2014 | 20.27 | 20.36 | 20.26 | 20.34 | 4,127,756 | +0.19(+0.95%) |
Dec 02, 2014 | 20.12 | 20.17 | 20.10 | 20.15 | 5,023,720 | +0.17(+0.87%) |
Dec 01, 2014 | 20.20 | 20.21 | 19.96 | 19.97 | 5,387,435 | -0.16(-0.82%) |
Nov 28, 2014 | 20.25 | 20.25 | 20.14 | 20.14 | 4,109,924 | +0.01(+0.04%) |
Nov 26, 2014 | 20.10 | 20.13 | 20.13 | 20.13 | 4,107,792 | +0.19(+0.96%) |
Nov 25, 2014 | 20.13 | 20.13 | 19.90 | 19.94 | 7,433,447 | -0.26(-1.29%) |
Nov 24, 2014 | 20.27 | 20.27 | 20.18 | 20.20 | 3,359,470 | -0.22(-1.06%) |
Nov 21, 2014 | 20.31 | 20.43 | 20.23 | 20.42 | 8,659,362 | +0.42(+2.12%) |
Nov 20, 2014 | 19.95 | 20.06 | 19.95 | 19.99 | 3,259,866 | -0.05(-0.26%) |
Nov 19, 2014 | 20.02 | 20.06 | 19.90 | 20.04 | 4,022,120 | -0.22(-1.07%) |
Nov 18, 2014 | 20.19 | 20.29 | 20.19 | 20.26 | 2,243,075 | +0.11(+0.56%) |
Nov 17, 2014 | 20.16 | 20.22 | 20.14 | 20.15 | 3,123,102 | +0.03(+0.13%) |
Nov 14, 2014 | 20.04 | 20.15 | 19.99 | 20.12 | 3,327,465 | +0.15(+0.74%) |
Nov 13, 2014 | 20.04 | 20.06 | 19.94 | 19.97 | 4,953,340 | -0.16(-0.82%) |
Nov 12, 2014 | 20.13 | 20.20 | 20.10 | 20.14 | 3,351,990 | +0.06(+0.30%) |
Nov 11, 2014 | 20.07 | 20.16 | 20.06 | 20.08 | 2,769,156 | +0.03(+0.17%) |
Nov 10, 2014 | 20.09 | 20.10 | 20.02 | 20.04 | 2,270,282 | -0.08(-0.39%) |
Nov 07, 2014 | 20.10 | 20.14 | 20.03 | 20.12 | 3,659,774 | +0.03(+0.17%) |
Nov 06, 2014 | 20.12 | 20.19 | 20.06 | 20.09 | 4,041,371 | -0.04(-0.22%) |
Nov 05, 2014 | 20.10 | 20.16 | 20.01 | 20.13 | 3,545,563 | -0.06(-0.30%) |
Nov 04, 2014 | 20.17 | 20.21 | 20.08 | 20.19 | 7,907,035 | +0.09(+0.43%) |
Nov 03, 2014 | 20.17 | 20.20 | 20.10 | 20.10 | 4,543,816 | -0.02(-0.09%) |
Oct 31, 2014 | 20.06 | 20.17 | 20.02 | 20.12 | 6,474,769 | +0.32(+1.62%) |
Oct 30, 2014 | 19.58 | 19.81 | 19.58 | 19.80 | 4,847,352 | +0.33(+1.69%) |
Oct 29, 2014 | 19.59 | 19.64 | 19.32 | 19.47 | 5,764,049 | -0.08(-0.40%) |
Oct 28, 2014 | 19.36 | 19.58 | 19.34 | 19.55 | 4,396,811 | +0.29(+1.53%) |
Oct 27, 2014 | 19.25 | 19.30 | 19.52 | 19.25 | 5,213,833 | -0.27(-1.38%) |
Oct 24, 2014 | 19.42 | 19.52 | 19.38 | 19.52 | 3,557,308 | +0.17(+0.90%) |
Oct 23, 2014 | 19.36 | 19.46 | 19.32 | 19.35 | 3,674,719 | +0.11(+0.59%) |
Oct 22, 2014 | 19.32 | 19.35 | 19.21 | 19.24 | 3,313,878 | -0.10(-0.54%) |
Oct 21, 2014 | 19.25 | 19.42 | 19.22 | 19.34 | 5,384,437 | +0.23(+1.18%) |
Oct 20, 2014 | 18.93 | 19.14 | 18.92 | 19.12 | 4,800,224 | +0.29(+1.52%) |
Oct 17, 2014 | 18.66 | 18.92 | 18.63 | 18.83 | 4,674,770 | +0.16(+0.88%) |
Oct 16, 2014 | 18.42 | 18.77 | 18.31 | 18.67 | 11,379,572 | -0.39(-2.05%) |
Oct 15, 2014 | 18.95 | 19.16 | 18.65 | 19.06 | 12,360,423 | +0.00(+0.00%) |
Oct 14, 2014 | 19.06 | 19.17 | 19.02 | 19.06 | 5,546,322 | +0.04(+0.23%) |
Oct 13, 2014 | 19.13 | 19.32 | 18.96 | 19.01 | 7,548,496 | +0.25(+1.34%) |
Oct 10, 2014 | 18.92 | 18.98 | 18.74 | 18.76 | 6,120,956 | -0.27(-1.41%) |
Oct 09, 2014 | 19.23 | 19.23 | 18.98 | 19.03 | 6,637,825 | -0.13(-0.68%) |
Oct 08, 2014 | 18.80 | 19.21 | 18.71 | 19.16 | 9,637,396 | +0.42(+2.27%) |
Oct 07, 2014 | 18.94 | 18.94 | 18.70 | 18.73 | 9,121,847 | -0.40(-2.08%) |
Oct 06, 2014 | 19.06 | 19.19 | 18.97 | 19.13 | 7,474,498 | +0.16(+0.82%) |
Oct 03, 2014 | 18.81 | 19.03 | 18.74 | 18.98 | 4,234,668 | +0.16(+0.83%) |
Oct 02, 2014 | 18.76 | 18.93 | 18.53 | 18.82 | 7,922,900 | +0.13(+0.70%) |