Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.24 | 21.03 | 21.03 | 21.03 | 2,892,356 | -0.18(-0.84%) |
Dec 30, 2014 | 21.14 | 21.25 | 21.05 | 21.21 | 1,976,885 | +0.08(+0.37%) |
Dec 29, 2014 | 21.02 | 21.24 | 20.95 | 21.13 | 1,817,041 | +0.09(+0.41%) |
Dec 26, 2014 | 21.05 | 21.14 | 20.97 | 21.04 | 1,377,396 | +0.07(+0.33%) |
Dec 24, 2014 | 21.08 | 20.97 | 20.97 | 20.97 | 1,204,560 | -0.04(-0.19%) |
Dec 23, 2014 | 20.94 | 21.08 | 20.90 | 21.01 | 2,909,118 | +0.18(+0.86%) |
Dec 22, 2014 | 20.76 | 20.91 | 20.68 | 20.83 | 3,176,077 | +0.14(+0.68%) |
Dec 19, 2014 | 20.88 | 21.00 | 20.69 | 20.69 | 7,153,071 | -0.16(-0.75%) |
Dec 18, 2014 | 20.60 | 20.85 | 20.47 | 20.85 | 5,078,508 | +0.45(+2.22%) |
Dec 17, 2014 | 20.13 | 20.43 | 20.03 | 20.40 | 5,035,360 | +0.34(+1.67%) |
Dec 16, 2014 | 20.28 | 20.34 | 19.82 | 20.06 | 10,885,051 | -0.38(-1.87%) |
Dec 15, 2014 | 20.71 | 20.72 | 20.23 | 20.44 | 5,243,875 | -0.12(-0.57%) |
Dec 12, 2014 | 20.80 | 20.92 | 20.56 | 20.56 | 4,450,123 | -0.36(-1.71%) |
Dec 11, 2014 | 20.85 | 21.11 | 20.85 | 20.92 | 9,458,558 | +0.07(+0.34%) |
Dec 10, 2014 | 20.91 | 21.04 | 20.80 | 20.85 | 9,160,334 | -0.05(-0.26%) |
Dec 09, 2014 | 21.15 | 21.18 | 20.86 | 20.90 | 10,531,673 | -0.35(-1.65%) |
Dec 08, 2014 | 21.27 | 21.41 | 21.21 | 21.25 | 6,277,634 | +0.02(+0.07%) |
Dec 05, 2014 | 21.25 | 21.33 | 21.18 | 21.24 | 3,707,499 | +0.03(+0.15%) |
Dec 04, 2014 | 21.22 | 21.30 | 21.13 | 21.21 | 4,260,529 | +0.01(+0.04%) |
Dec 03, 2014 | 21.19 | 21.36 | 21.15 | 21.20 | 6,318,918 | -0.04(-0.18%) |
Dec 02, 2014 | 21.10 | 21.29 | 21.10 | 21.24 | 3,789,267 | +0.12(+0.59%) |
Dec 01, 2014 | 21.16 | 21.26 | 21.04 | 21.11 | 4,264,837 | -0.11(-0.51%) |
Nov 28, 2014 | 21.31 | 21.44 | 21.22 | 21.22 | 1,522,878 | +0.00(+0.00%) |
Nov 26, 2014 | 21.19 | 21.22 | 21.22 | 21.22 | 1,837,194 | +0.02(+0.07%) |
Nov 25, 2014 | 21.30 | 21.34 | 21.10 | 21.21 | 2,814,993 | -0.09(-0.40%) |
Nov 24, 2014 | 21.35 | 21.39 | 21.21 | 21.29 | 2,633,652 | -0.02(-0.07%) |
Nov 21, 2014 | 21.29 | 21.33 | 21.15 | 21.31 | 3,387,872 | +0.19(+0.89%) |
Nov 20, 2014 | 21.02 | 21.18 | 21.00 | 21.12 | 2,617,940 | +0.00(+0.00%) |
Nov 19, 2014 | 21.11 | 21.14 | 20.93 | 21.12 | 3,231,288 | -0.07(-0.33%) |
Nov 18, 2014 | 21.07 | 21.27 | 20.99 | 21.19 | 3,028,076 | +0.17(+0.82%) |
Nov 17, 2014 | 21.02 | 21.04 | 20.90 | 21.02 | 2,235,325 | +0.00(+0.00%) |
Nov 14, 2014 | 21.15 | 21.21 | 20.98 | 21.02 | 2,250,268 | -0.16(-0.74%) |
Nov 13, 2014 | 21.09 | 21.19 | 21.04 | 21.18 | 3,891,572 | +0.14(+0.67%) |
Nov 12, 2014 | 20.75 | 21.07 | 20.71 | 21.04 | 4,706,953 | +0.19(+0.93%) |
Nov 11, 2014 | 21.02 | 21.02 | 20.82 | 20.84 | 3,008,762 | -0.13(-0.63%) |
Nov 10, 2014 | 20.92 | 21.04 | 20.88 | 20.97 | 2,691,514 | +0.05(+0.22%) |
Nov 07, 2014 | 20.95 | 21.03 | 20.87 | 20.93 | 3,212,118 | -0.03(-0.15%) |
Nov 06, 2014 | 20.99 | 20.99 | 20.88 | 20.96 | 2,700,662 | +0.02(+0.07%) |
Nov 05, 2014 | 20.88 | 20.95 | 20.75 | 20.94 | 2,636,905 | +0.14(+0.67%) |
Nov 04, 2014 | 20.66 | 20.84 | 20.63 | 20.80 | 2,853,522 | +0.16(+0.79%) |
Nov 03, 2014 | 20.58 | 20.65 | 20.44 | 20.64 | 2,766,832 | +0.06(+0.30%) |
Oct 31, 2014 | 20.44 | 20.58 | 20.43 | 20.58 | 3,150,035 | +0.33(+1.62%) |
Oct 30, 2014 | 20.09 | 20.32 | 20.02 | 20.25 | 3,454,811 | +0.09(+0.43%) |
Oct 29, 2014 | 20.46 | 20.48 | 20.08 | 20.16 | 3,702,272 | -0.30(-1.48%) |
Oct 28, 2014 | 20.38 | 20.48 | 20.21 | 20.47 | 2,943,866 | +0.12(+0.61%) |
Oct 27, 2014 | 20.22 | 20.42 | 20.16 | 20.34 | 4,432,972 | +0.19(+0.93%) |
Oct 24, 2014 | 19.79 | 20.18 | 19.77 | 20.16 | 5,585,487 | +0.34(+1.73%) |
Oct 23, 2014 | 19.90 | 19.98 | 19.77 | 19.81 | 2,915,310 | +0.07(+0.36%) |
Oct 22, 2014 | 19.84 | 20.03 | 19.74 | 19.74 | 3,207,670 | -0.13(-0.67%) |
Oct 21, 2014 | 19.48 | 19.88 | 19.44 | 19.88 | 3,583,801 | +0.50(+2.57%) |
Oct 20, 2014 | 19.22 | 19.42 | 19.18 | 19.38 | 3,451,506 | +0.09(+0.44%) |
Oct 17, 2014 | 19.18 | 19.38 | 19.15 | 19.29 | 6,820,031 | +0.26(+1.35%) |
Oct 16, 2014 | 18.88 | 19.21 | 18.83 | 19.03 | 7,386,654 | -0.07(-0.37%) |
Oct 15, 2014 | 19.13 | 19.31 | 18.82 | 19.10 | 7,847,188 | -0.26(-1.33%) |
Oct 14, 2014 | 19.42 | 19.47 | 19.28 | 19.36 | 4,193,979 | +0.03(+0.16%) |
Oct 13, 2014 | 19.50 | 19.58 | 19.31 | 19.33 | 6,114,637 | -0.15(-0.76%) |
Oct 10, 2014 | 19.67 | 19.91 | 19.48 | 19.48 | 5,987,359 | -0.21(-1.07%) |
Oct 09, 2014 | 19.94 | 20.02 | 19.66 | 19.69 | 4,775,815 | -0.30(-1.48%) |
Oct 08, 2014 | 19.67 | 19.98 | 19.64 | 19.98 | 3,058,532 | +0.32(+1.62%) |
Oct 07, 2014 | 19.84 | 19.91 | 19.67 | 19.67 | 3,332,162 | -0.28(-1.41%) |
Oct 06, 2014 | 20.07 | 20.09 | 19.85 | 19.95 | 2,901,585 | -0.04(-0.20%) |
Oct 03, 2014 | 19.84 | 20.04 | 19.81 | 19.98 | 2,727,553 | +0.23(+1.18%) |
Oct 02, 2014 | 19.61 | 19.81 | 19.59 | 19.75 | 2,615,892 | +0.13(+0.68%) |