Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.59 | 20.32 | 20.32 | 20.32 | 837,644 | -0.47(-2.28%) |
Dec 30, 2014 | 21.02 | 21.58 | 20.54 | 20.79 | 625,433 | -0.23(-1.09%) |
Dec 29, 2014 | 20.75 | 21.17 | 20.69 | 21.02 | 663,025 | +0.25(+1.20%) |
Dec 26, 2014 | 20.75 | 20.88 | 20.45 | 20.77 | 442,300 | -0.01(-0.05%) |
Dec 24, 2014 | 20.93 | 20.78 | 20.78 | 20.78 | 317,770 | -0.31(-1.48%) |
Dec 23, 2014 | 21.32 | 21.40 | 20.82 | 21.09 | 841,279 | -0.16(-0.74%) |
Dec 22, 2014 | 21.32 | 21.65 | 20.88 | 21.25 | 1,445,111 | -0.43(-1.97%) |
Dec 19, 2014 | 21.06 | 21.79 | 20.42 | 21.68 | 2,037,962 | +0.70(+3.36%) |
Dec 18, 2014 | 21.13 | 21.60 | 20.02 | 20.97 | 1,059,158 | +0.54(+2.65%) |
Dec 17, 2014 | 19.47 | 20.81 | 19.45 | 20.43 | 1,161,523 | +1.03(+5.28%) |
Dec 16, 2014 | 18.14 | 19.55 | 17.53 | 19.41 | 1,734,665 | +1.25(+6.86%) |
Dec 15, 2014 | 18.33 | 18.68 | 17.91 | 18.16 | 1,244,724 | -0.09(-0.50%) |
Dec 12, 2014 | 17.49 | 18.30 | 17.13 | 18.25 | 1,349,110 | +0.58(+3.28%) |
Dec 11, 2014 | 17.24 | 18.12 | 17.24 | 17.67 | 1,817,721 | +0.32(+1.85%) |
Dec 10, 2014 | 18.26 | 18.48 | 16.56 | 17.35 | 2,801,958 | -1.08(-5.85%) |
Dec 09, 2014 | 18.04 | 18.66 | 17.84 | 18.43 | 2,027,483 | +0.16(+0.87%) |
Dec 08, 2014 | 18.96 | 19.30 | 17.66 | 18.27 | 1,896,212 | -0.92(-4.79%) |
Dec 05, 2014 | 19.83 | 19.95 | 18.98 | 19.19 | 1,624,988 | -0.64(-3.24%) |
Dec 04, 2014 | 20.05 | 20.49 | 19.74 | 19.83 | 1,268,310 | -0.28(-1.40%) |
Dec 03, 2014 | 20.39 | 20.72 | 19.98 | 20.12 | 2,076,725 | -0.16(-0.80%) |
Dec 02, 2014 | 19.87 | 20.81 | 19.87 | 20.28 | 1,721,346 | +0.32(+1.58%) |
Dec 01, 2014 | 20.99 | 21.28 | 19.77 | 19.96 | 2,441,917 | -1.13(-5.34%) |
Nov 28, 2014 | 21.53 | 21.56 | 20.95 | 21.09 | 502,417 | -1.03(-4.64%) |
Nov 26, 2014 | 22.13 | 22.11 | 22.11 | 22.11 | 702,978 | -0.03(-0.13%) |
Nov 25, 2014 | 22.43 | 22.46 | 22.06 | 22.14 | 584,906 | -0.24(-1.09%) |
Nov 24, 2014 | 22.88 | 22.95 | 22.18 | 22.39 | 1,149,777 | -0.58(-2.52%) |
Nov 21, 2014 | 23.37 | 23.54 | 22.61 | 22.97 | 4,517,210 | -0.08(-0.33%) |
Nov 20, 2014 | 22.90 | 23.24 | 22.73 | 23.04 | 784,888 | +0.06(+0.25%) |
Nov 19, 2014 | 22.94 | 23.32 | 22.72 | 22.99 | 677,738 | -0.10(-0.44%) |
Nov 18, 2014 | 22.99 | 23.27 | 22.66 | 23.09 | 778,716 | -0.01(-0.04%) |
Nov 17, 2014 | 22.93 | 23.27 | 22.47 | 23.10 | 790,062 | +0.12(+0.54%) |
Nov 14, 2014 | 22.67 | 23.09 | 22.25 | 22.97 | 1,067,132 | +0.46(+2.04%) |
Nov 13, 2014 | 23.07 | 23.32 | 22.43 | 22.51 | 747,309 | -0.63(-2.73%) |
Nov 12, 2014 | 23.18 | 23.34 | 23.00 | 23.14 | 1,032,745 | -0.15(-0.66%) |
Nov 11, 2014 | 23.74 | 23.79 | 23.05 | 23.30 | 504,183 | -0.37(-1.56%) |
Nov 10, 2014 | 23.71 | 23.91 | 23.50 | 23.67 | 313,413 | -0.09(-0.36%) |
Nov 07, 2014 | 23.47 | 23.87 | 23.34 | 23.75 | 264,686 | +0.31(+1.33%) |
Nov 06, 2014 | 23.41 | 23.51 | 22.78 | 23.44 | 438,370 | +0.04(+0.18%) |
Nov 05, 2014 | 23.47 | 23.57 | 23.06 | 23.40 | 371,321 | -0.04(-0.18%) |
Nov 04, 2014 | 23.76 | 23.90 | 22.90 | 23.44 | 726,318 | -0.27(-1.15%) |
Nov 03, 2014 | 23.09 | 23.74 | 23.00 | 23.71 | 866,108 | +0.73(+3.19%) |
Oct 31, 2014 | 22.27 | 23.12 | 22.18 | 22.98 | 753,282 | +0.92(+4.19%) |
Oct 30, 2014 | 22.40 | 23.01 | 21.71 | 22.06 | 1,184,197 | -0.40(-1.79%) |
Oct 29, 2014 | 22.65 | 22.68 | 22.28 | 22.46 | 956,240 | -0.18(-0.78%) |
Oct 28, 2014 | 22.91 | 23.03 | 22.37 | 22.64 | 1,786,543 | -0.30(-1.32%) |
Oct 27, 2014 | 22.91 | 23.08 | 23.08 | 22.94 | 806,781 | -0.14(-0.61%) |
Oct 24, 2014 | 23.41 | 23.71 | 23.00 | 23.08 | 441,457 | -0.30(-1.28%) |
Oct 23, 2014 | 23.27 | 23.63 | 23.20 | 23.38 | 481,287 | +0.18(+0.78%) |
Oct 22, 2014 | 23.63 | 23.88 | 23.14 | 23.20 | 587,236 | -0.31(-1.31%) |
Oct 21, 2014 | 23.18 | 23.75 | 22.74 | 23.51 | 977,955 | +0.34(+1.45%) |
Oct 20, 2014 | 23.25 | 23.73 | 22.78 | 23.17 | 423,203 | +0.00(+0.00%) |
Oct 17, 2014 | 23.18 | 23.42 | 22.46 | 23.17 | 884,199 | +0.39(+1.70%) |
Oct 16, 2014 | 21.20 | 22.90 | 21.07 | 22.78 | 937,657 | +1.27(+5.92%) |
Oct 15, 2014 | 20.57 | 21.54 | 19.83 | 21.51 | 1,803,624 | +0.59(+2.83%) |
Oct 14, 2014 | 21.69 | 22.08 | 21.00 | 20.92 | 1,685,061 | -0.79(-3.64%) |
Oct 13, 2014 | 22.68 | 23.11 | 21.57 | 21.71 | 1,240,551 | -1.08(-4.75%) |
Oct 10, 2014 | 22.67 | 23.56 | 21.87 | 22.79 | 1,510,181 | -0.08(-0.33%) |
Oct 09, 2014 | 23.86 | 23.98 | 22.52 | 22.87 | 950,598 | -1.12(-4.67%) |
Oct 08, 2014 | 24.07 | 24.13 | 23.26 | 23.99 | 1,081,536 | -0.14(-0.59%) |
Oct 07, 2014 | 24.33 | 24.51 | 24.11 | 24.13 | 570,135 | -0.37(-1.53%) |
Oct 06, 2014 | 24.30 | 24.57 | 24.20 | 24.50 | 393,999 | +0.17(+0.70%) |
Oct 03, 2014 | 24.58 | 24.62 | 24.29 | 24.33 | 258,599 | -0.26(-1.06%) |
Oct 02, 2014 | 24.47 | 24.71 | 24.15 | 24.59 | 558,805 | +0.03(+0.12%) |