Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.02 | 19.72 | 19.72 | 19.72 | 3,675,235 | +0.51(+2.64%) |
Dec 30, 2014 | 19.33 | 19.51 | 19.04 | 19.21 | 3,000,803 | -0.30(-1.55%) |
Dec 29, 2014 | 19.16 | 19.83 | 19.16 | 19.52 | 3,477,682 | +0.41(+2.14%) |
Dec 26, 2014 | 19.18 | 19.46 | 18.88 | 19.11 | 4,671,134 | +0.19(+0.98%) |
Dec 24, 2014 | 19.11 | 18.92 | 18.92 | 18.92 | 2,480,163 | -0.36(-1.87%) |
Dec 23, 2014 | 19.65 | 19.87 | 18.83 | 19.28 | 6,825,901 | -0.18(-0.90%) |
Dec 22, 2014 | 19.80 | 19.98 | 19.00 | 19.46 | 5,385,721 | -0.57(-2.83%) |
Dec 19, 2014 | 19.41 | 20.05 | 19.05 | 20.02 | 8,672,517 | +0.82(+4.27%) |
Dec 18, 2014 | 19.78 | 20.15 | 18.46 | 19.20 | 6,485,852 | -0.21(-1.11%) |
Dec 17, 2014 | 18.35 | 19.97 | 18.27 | 19.42 | 4,648,819 | +1.17(+6.41%) |
Dec 16, 2014 | 17.85 | 18.83 | 17.70 | 18.25 | 5,975,481 | +0.07(+0.38%) |
Dec 15, 2014 | 19.25 | 19.48 | 18.01 | 18.18 | 5,422,063 | -0.71(-3.77%) |
Dec 12, 2014 | 18.95 | 19.51 | 18.72 | 18.89 | 6,721,151 | -0.61(-3.15%) |
Dec 11, 2014 | 20.15 | 20.48 | 19.34 | 19.51 | 5,521,513 | -0.63(-3.15%) |
Dec 10, 2014 | 20.77 | 20.77 | 20.03 | 20.14 | 4,439,358 | -1.26(-5.88%) |
Dec 09, 2014 | 20.41 | 21.50 | 20.32 | 21.40 | 3,891,172 | +0.98(+4.78%) |
Dec 08, 2014 | 21.20 | 21.20 | 20.28 | 20.42 | 5,685,437 | -1.27(-5.85%) |
Dec 05, 2014 | 21.53 | 21.99 | 21.30 | 21.69 | 3,400,934 | +0.11(+0.50%) |
Dec 04, 2014 | 21.07 | 21.89 | 20.80 | 21.58 | 4,370,668 | +0.15(+0.68%) |
Dec 03, 2014 | 20.82 | 21.91 | 20.68 | 21.44 | 4,709,399 | +0.71(+3.43%) |
Dec 02, 2014 | 20.35 | 21.36 | 20.08 | 20.73 | 4,972,858 | +0.16(+0.76%) |
Dec 01, 2014 | 19.73 | 20.57 | 19.31 | 20.57 | 6,621,082 | +0.63(+3.18%) |
Nov 28, 2014 | 22.34 | 22.34 | 19.86 | 19.94 | 3,209,599 | -3.65(-15.47%) |
Nov 26, 2014 | 24.13 | 23.58 | 23.58 | 23.58 | 2,758,016 | -0.74(-3.05%) |
Nov 25, 2014 | 24.43 | 24.81 | 23.92 | 24.32 | 2,890,976 | -0.04(-0.16%) |
Nov 24, 2014 | 24.52 | 24.84 | 24.13 | 24.36 | 2,902,062 | -0.34(-1.38%) |
Nov 21, 2014 | 24.52 | 24.98 | 24.44 | 24.71 | 4,413,482 | +0.60(+2.51%) |
Nov 20, 2014 | 22.86 | 24.16 | 22.79 | 24.10 | 3,259,727 | +1.22(+5.33%) |
Nov 19, 2014 | 23.00 | 23.14 | 22.43 | 22.88 | 2,655,160 | +0.04(+0.17%) |
Nov 18, 2014 | 22.45 | 23.01 | 22.17 | 22.84 | 3,240,534 | +0.29(+1.30%) |
Nov 17, 2014 | 23.75 | 23.75 | 22.53 | 22.55 | 3,804,032 | -1.37(-5.71%) |
Nov 14, 2014 | 23.28 | 23.93 | 23.05 | 23.92 | 2,280,769 | +0.67(+2.90%) |
Nov 13, 2014 | 23.65 | 23.81 | 22.75 | 23.24 | 3,220,114 | -0.62(-2.62%) |
Nov 12, 2014 | 23.95 | 24.56 | 23.80 | 23.87 | 3,140,062 | -0.35(-1.45%) |
Nov 11, 2014 | 24.11 | 24.55 | 23.65 | 24.22 | 3,278,632 | +0.07(+0.28%) |
Nov 10, 2014 | 25.52 | 25.90 | 24.03 | 24.15 | 2,935,824 | -1.06(-4.21%) |
Nov 07, 2014 | 25.00 | 25.65 | 24.88 | 25.21 | 4,133,090 | +0.31(+1.25%) |
Nov 06, 2014 | 23.63 | 24.94 | 23.63 | 24.90 | 7,521,919 | +1.08(+4.54%) |
Nov 05, 2014 | 23.17 | 23.90 | 22.71 | 23.82 | 5,393,385 | +1.13(+4.98%) |
Nov 04, 2014 | 23.19 | 23.28 | 22.41 | 22.69 | 3,619,448 | -0.92(-3.88%) |
Nov 03, 2014 | 24.56 | 24.95 | 23.53 | 23.60 | 3,026,999 | -0.83(-3.39%) |
Oct 31, 2014 | 23.62 | 24.47 | 23.08 | 24.43 | 3,952,130 | +0.94(+3.98%) |
Oct 30, 2014 | 23.48 | 23.68 | 22.93 | 23.50 | 2,486,227 | -0.21(-0.90%) |
Oct 29, 2014 | 23.78 | 24.11 | 23.34 | 23.71 | 3,394,491 | +0.25(+1.08%) |
Oct 28, 2014 | 22.59 | 23.51 | 22.34 | 23.46 | 3,069,683 | +0.92(+4.06%) |
Oct 27, 2014 | 23.16 | 23.70 | 22.33 | 22.54 | 5,084,488 | -1.16(-4.89%) |
Oct 24, 2014 | 23.71 | 23.81 | 23.24 | 23.70 | 3,106,504 | -0.20(-0.86%) |
Oct 23, 2014 | 23.39 | 24.17 | 23.32 | 23.91 | 3,129,971 | +0.84(+3.63%) |
Oct 22, 2014 | 24.05 | 24.52 | 23.06 | 23.07 | 4,677,109 | -0.91(-3.78%) |
Oct 21, 2014 | 23.76 | 24.23 | 23.68 | 23.97 | 4,691,339 | +0.42(+1.78%) |
Oct 20, 2014 | 23.61 | 24.70 | 23.31 | 23.55 | 9,092,276 | +0.96(+4.27%) |
Oct 17, 2014 | 23.19 | 23.54 | 22.29 | 22.59 | 6,050,686 | -0.15(-0.64%) |
Oct 16, 2014 | 21.02 | 23.28 | 21.02 | 22.74 | 9,445,781 | +1.45(+6.82%) |
Oct 15, 2014 | 21.07 | 21.59 | 19.49 | 21.28 | 19,120,982 | -0.12(-0.55%) |
Oct 14, 2014 | 22.68 | 22.82 | 21.31 | 21.40 | 7,905,784 | -1.05(-4.69%) |
Oct 13, 2014 | 24.64 | 24.86 | 22.41 | 22.45 | 5,920,234 | -2.28(-9.22%) |
Oct 10, 2014 | 25.72 | 25.91 | 24.54 | 24.73 | 4,671,989 | -1.05(-4.08%) |
Oct 09, 2014 | 27.49 | 27.63 | 25.67 | 25.79 | 5,360,204 | -2.04(-7.32%) |
Oct 08, 2014 | 27.80 | 27.90 | 27.02 | 27.82 | 3,102,912 | -0.12(-0.42%) |
Oct 07, 2014 | 28.89 | 29.04 | 27.94 | 27.94 | 2,923,988 | -1.15(-3.95%) |
Oct 06, 2014 | 29.49 | 29.78 | 29.06 | 29.09 | 2,751,822 | -0.39(-1.32%) |
Oct 03, 2014 | 29.19 | 29.93 | 28.81 | 29.48 | 3,959,717 | +0.44(+1.51%) |
Oct 02, 2014 | 29.22 | 29.41 | 28.77 | 29.04 | 2,407,887 | -0.30(-1.03%) |