Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.20 | 19.94 | 19.94 | 19.94 | 1,644,730 | -0.21(-1.04%) |
Dec 30, 2014 | 20.11 | 20.26 | 20.07 | 20.16 | 1,224,279 | -0.01(-0.05%) |
Dec 29, 2014 | 20.41 | 20.50 | 20.16 | 20.16 | 1,831,580 | -0.24(-1.16%) |
Dec 26, 2014 | 20.05 | 20.42 | 19.99 | 20.40 | 1,781,620 | +0.41(+2.06%) |
Dec 24, 2014 | 19.87 | 19.99 | 19.99 | 19.99 | 747,117 | +0.16(+0.78%) |
Dec 23, 2014 | 19.86 | 20.10 | 19.77 | 19.84 | 3,379,608 | +0.09(+0.46%) |
Dec 22, 2014 | 19.59 | 20.01 | 19.59 | 19.74 | 4,267,022 | +0.16(+0.79%) |
Dec 19, 2014 | 19.14 | 19.64 | 19.12 | 19.59 | 6,789,421 | +0.44(+2.29%) |
Dec 18, 2014 | 19.41 | 19.41 | 18.59 | 19.15 | 6,159,670 | +0.81(+4.43%) |
Dec 17, 2014 | 18.03 | 18.37 | 17.89 | 18.34 | 3,248,778 | +0.35(+1.93%) |
Dec 16, 2014 | 17.93 | 18.33 | 17.82 | 17.99 | 2,600,604 | +0.01(+0.05%) |
Dec 15, 2014 | 17.93 | 18.12 | 17.77 | 17.98 | 3,323,130 | +0.16(+0.87%) |
Dec 12, 2014 | 18.14 | 18.18 | 17.83 | 17.83 | 1,496,076 | -0.54(-2.94%) |
Dec 11, 2014 | 18.38 | 18.67 | 18.33 | 18.36 | 1,686,240 | +0.06(+0.35%) |
Dec 10, 2014 | 18.64 | 18.68 | 18.25 | 18.30 | 1,622,365 | -0.36(-1.91%) |
Dec 09, 2014 | 18.21 | 18.70 | 18.16 | 18.66 | 1,935,356 | +0.16(+0.84%) |
Dec 08, 2014 | 18.89 | 19.02 | 18.41 | 18.50 | 2,015,165 | -0.42(-2.22%) |
Dec 05, 2014 | 18.90 | 19.19 | 18.89 | 18.92 | 1,625,354 | +0.05(+0.24%) |
Dec 04, 2014 | 19.07 | 19.09 | 18.85 | 18.88 | 1,345,696 | -0.20(-1.05%) |
Dec 03, 2014 | 18.88 | 19.10 | 18.78 | 19.08 | 1,355,203 | +0.25(+1.31%) |
Dec 02, 2014 | 18.46 | 18.86 | 18.46 | 18.83 | 1,699,029 | +0.33(+1.78%) |
Dec 01, 2014 | 18.78 | 18.87 | 18.50 | 18.50 | 2,018,690 | -0.46(-2.41%) |
Nov 28, 2014 | 19.04 | 19.12 | 18.87 | 18.96 | 1,139,196 | -0.19(-1.00%) |
Nov 26, 2014 | 19.13 | 19.15 | 19.15 | 19.15 | 1,352,056 | +0.04(+0.19%) |
Nov 25, 2014 | 19.17 | 19.19 | 19.03 | 19.11 | 1,097,822 | -0.01(-0.05%) |
Nov 24, 2014 | 18.91 | 19.17 | 18.90 | 19.12 | 1,825,047 | +0.28(+1.50%) |
Nov 21, 2014 | 18.99 | 19.14 | 18.81 | 18.84 | 2,171,710 | +0.08(+0.44%) |
Nov 20, 2014 | 18.71 | 18.94 | 18.67 | 18.76 | 1,417,502 | -0.04(-0.19%) |
Nov 19, 2014 | 19.19 | 19.19 | 18.77 | 18.79 | 1,962,893 | -0.45(-2.33%) |
Nov 18, 2014 | 19.04 | 19.39 | 19.04 | 19.24 | 2,030,038 | +0.22(+1.15%) |
Nov 17, 2014 | 18.90 | 19.16 | 18.76 | 19.02 | 2,553,244 | +0.10(+0.53%) |
Nov 14, 2014 | 18.72 | 19.01 | 18.57 | 18.92 | 1,800,673 | +0.17(+0.93%) |
Nov 13, 2014 | 19.13 | 19.30 | 18.68 | 18.75 | 3,562,269 | -0.76(-3.89%) |
Nov 12, 2014 | 19.13 | 19.57 | 19.04 | 19.51 | 2,727,108 | +0.29(+1.52%) |
Nov 11, 2014 | 19.09 | 19.31 | 19.07 | 19.21 | 1,837,425 | +0.07(+0.38%) |
Nov 10, 2014 | 19.25 | 19.48 | 19.10 | 19.14 | 2,636,536 | -0.09(-0.47%) |
Nov 07, 2014 | 19.25 | 19.39 | 19.10 | 19.23 | 2,798,045 | +0.04(+0.19%) |
Nov 06, 2014 | 19.20 | 19.47 | 19.11 | 19.20 | 3,819,828 | +0.01(+0.05%) |
Nov 05, 2014 | 18.88 | 19.41 | 18.84 | 19.19 | 4,205,125 | +0.21(+1.10%) |
Nov 04, 2014 | 19.31 | 19.42 | 18.94 | 18.98 | 40,298,212 | -0.40(-2.07%) |
Nov 03, 2014 | 19.02 | 19.50 | 19.00 | 19.38 | 3,014,489 | +0.31(+1.62%) |
Oct 31, 2014 | 18.75 | 19.10 | 18.70 | 19.07 | 3,343,791 | +0.53(+2.85%) |
Oct 30, 2014 | 18.16 | 18.56 | 18.16 | 18.54 | 2,707,431 | +0.29(+1.60%) |
Oct 29, 2014 | 18.31 | 18.49 | 18.08 | 18.25 | 3,082,791 | -0.05(-0.30%) |
Oct 28, 2014 | 17.65 | 18.33 | 17.58 | 18.30 | 3,126,655 | +0.76(+4.36%) |
Oct 27, 2014 | 17.60 | 17.68 | 17.68 | 17.54 | 1,906,137 | -0.15(-0.82%) |
Oct 24, 2014 | 17.60 | 17.71 | 17.38 | 17.68 | 1,674,086 | +0.11(+0.62%) |
Oct 23, 2014 | 17.38 | 17.71 | 17.33 | 17.58 | 2,132,493 | +0.41(+2.39%) |
Oct 22, 2014 | 17.45 | 17.51 | 17.14 | 17.17 | 2,964,529 | -0.29(-1.67%) |
Oct 21, 2014 | 17.13 | 17.48 | 17.06 | 17.46 | 2,031,498 | +0.51(+3.01%) |
Oct 20, 2014 | 16.78 | 17.11 | 16.73 | 16.95 | 2,987,294 | +0.12(+0.70%) |
Oct 17, 2014 | 17.00 | 17.23 | 16.74 | 16.83 | 2,510,348 | +0.00(+0.00%) |
Oct 16, 2014 | 16.52 | 16.92 | 16.47 | 16.83 | 5,927,567 | -0.01(-0.05%) |
Oct 15, 2014 | 16.89 | 17.30 | 16.48 | 16.84 | 6,467,021 | -0.25(-1.49%) |
Oct 14, 2014 | 16.72 | 17.20 | 16.72 | 17.09 | 4,372,243 | +0.48(+2.90%) |
Oct 13, 2014 | 16.56 | 16.77 | 16.41 | 16.61 | 6,421,543 | +0.05(+0.27%) |
Oct 10, 2014 | 17.56 | 17.62 | 16.56 | 16.57 | 4,484,682 | -1.08(-6.14%) |
Oct 09, 2014 | 17.97 | 18.05 | 17.60 | 17.65 | 2,768,746 | -0.39(-2.17%) |
Oct 08, 2014 | 17.78 | 18.05 | 17.36 | 18.04 | 2,652,121 | +0.30(+1.69%) |
Oct 07, 2014 | 18.04 | 18.23 | 17.74 | 17.74 | 2,690,612 | -0.42(-2.31%) |
Oct 06, 2014 | 18.29 | 18.45 | 18.02 | 18.16 | 2,267,137 | -0.03(-0.15%) |
Oct 03, 2014 | 18.16 | 18.31 | 18.15 | 18.19 | 2,502,362 | +0.12(+0.65%) |
Oct 02, 2014 | 17.96 | 18.17 | 17.68 | 18.07 | 3,092,259 | +0.07(+0.40%) |