Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.54 | 21.09 | 21.09 | 21.09 | 124,286 | -0.35(-1.65%) |
Dec 30, 2014 | 21.37 | 21.60 | 21.32 | 21.44 | 64,744 | -0.01(-0.06%) |
Dec 29, 2014 | 21.28 | 21.63 | 21.28 | 21.45 | 60,409 | +0.13(+0.60%) |
Dec 26, 2014 | 21.27 | 21.35 | 21.20 | 21.32 | 64,085 | +0.11(+0.51%) |
Dec 24, 2014 | 21.22 | 21.22 | 21.22 | 21.22 | 52,633 | +0.05(+0.22%) |
Dec 23, 2014 | 21.36 | 21.36 | 21.13 | 21.17 | 118,306 | -0.09(-0.45%) |
Dec 22, 2014 | 21.13 | 21.32 | 21.08 | 21.26 | 128,140 | +0.17(+0.80%) |
Dec 19, 2014 | 20.98 | 21.25 | 20.84 | 21.09 | 737,839 | +0.12(+0.55%) |
Dec 18, 2014 | 20.81 | 21.00 | 20.72 | 20.98 | 176,815 | +0.25(+1.19%) |
Dec 17, 2014 | 20.37 | 20.77 | 20.32 | 20.73 | 224,163 | +0.34(+1.67%) |
Dec 16, 2014 | 20.24 | 20.53 | 20.10 | 20.39 | 118,050 | +0.15(+0.73%) |
Dec 15, 2014 | 20.83 | 20.86 | 20.22 | 20.24 | 127,903 | -0.43(-2.10%) |
Dec 12, 2014 | 20.89 | 21.10 | 20.67 | 20.68 | 165,519 | -0.30(-1.43%) |
Dec 11, 2014 | 20.85 | 21.03 | 20.71 | 20.98 | 135,439 | +0.12(+0.58%) |
Dec 10, 2014 | 20.75 | 20.99 | 20.72 | 20.86 | 160,281 | +0.02(+0.10%) |
Dec 09, 2014 | 20.83 | 20.84 | 20.65 | 20.84 | 300,333 | +0.19(+0.91%) |
Dec 08, 2014 | 20.34 | 20.74 | 20.34 | 20.65 | 243,946 | +0.31(+1.54%) |
Dec 05, 2014 | 20.22 | 20.35 | 20.12 | 20.34 | 334,958 | +0.05(+0.23%) |
Dec 04, 2014 | 19.88 | 20.30 | 19.86 | 20.29 | 2,015,977 | -0.37(-1.81%) |
Dec 03, 2014 | 20.72 | 20.79 | 20.56 | 20.66 | 50,508 | +0.01(+0.06%) |
Dec 02, 2014 | 20.52 | 20.89 | 20.52 | 20.65 | 33,574 | +0.19(+0.95%) |
Dec 01, 2014 | 20.66 | 20.76 | 20.42 | 20.46 | 50,484 | -0.14(-0.68%) |
Nov 28, 2014 | 20.60 | 20.93 | 20.56 | 20.60 | 56,843 | +0.07(+0.33%) |
Nov 26, 2014 | 20.32 | 20.53 | 20.53 | 20.53 | 42,779 | +0.22(+1.09%) |
Nov 25, 2014 | 20.40 | 20.42 | 20.25 | 20.31 | 81,622 | -0.01(-0.03%) |
Nov 24, 2014 | 20.27 | 20.40 | 20.21 | 20.32 | 49,423 | +0.13(+0.66%) |
Nov 21, 2014 | 20.46 | 20.48 | 20.10 | 20.18 | 81,780 | -0.11(-0.56%) |
Nov 20, 2014 | 20.08 | 20.32 | 20.08 | 20.30 | 37,569 | +0.08(+0.40%) |
Nov 19, 2014 | 20.36 | 20.49 | 20.13 | 20.22 | 52,161 | -0.22(-1.08%) |
Nov 18, 2014 | 20.42 | 20.85 | 20.34 | 20.44 | 35,994 | +0.09(+0.43%) |
Nov 17, 2014 | 20.18 | 20.50 | 20.18 | 20.35 | 38,244 | +0.09(+0.46%) |
Nov 14, 2014 | 20.53 | 20.53 | 20.22 | 20.26 | 49,628 | -0.17(-0.82%) |
Nov 13, 2014 | 20.52 | 20.71 | 20.40 | 20.42 | 42,052 | -0.06(-0.29%) |
Nov 12, 2014 | 20.44 | 20.58 | 20.32 | 20.48 | 54,229 | +0.02(+0.10%) |
Nov 11, 2014 | 20.62 | 20.65 | 20.44 | 20.46 | 48,209 | -0.21(-1.03%) |
Nov 10, 2014 | 20.46 | 20.69 | 20.39 | 20.68 | 37,847 | +0.22(+1.08%) |
Nov 07, 2014 | 20.62 | 20.62 | 20.38 | 20.46 | 88,736 | -0.09(-0.42%) |
Nov 06, 2014 | 20.76 | 20.86 | 20.50 | 20.54 | 53,206 | -0.16(-0.78%) |
Nov 05, 2014 | 20.79 | 20.88 | 20.62 | 20.70 | 50,855 | -0.07(-0.35%) |
Nov 04, 2014 | 20.88 | 21.05 | 20.73 | 20.78 | 82,280 | -0.20(-0.96%) |
Nov 03, 2014 | 20.43 | 21.05 | 20.43 | 20.98 | 138,828 | +0.51(+2.52%) |
Oct 31, 2014 | 20.28 | 20.47 | 19.94 | 20.46 | 132,529 | +0.47(+2.37%) |
Oct 30, 2014 | 19.54 | 20.00 | 19.45 | 19.99 | 66,175 | +0.34(+1.73%) |
Oct 29, 2014 | 19.86 | 19.86 | 19.43 | 19.65 | 197,062 | -0.24(-1.21%) |
Oct 28, 2014 | 19.72 | 19.89 | 19.66 | 19.89 | 137,395 | +0.09(+0.44%) |
Oct 27, 2014 | 19.61 | 19.89 | 19.74 | 19.80 | 74,725 | +0.06(+0.30%) |
Oct 24, 2014 | 19.84 | 19.84 | 19.62 | 19.74 | 75,097 | -0.05(-0.27%) |
Oct 23, 2014 | 19.78 | 19.84 | 19.72 | 19.80 | 87,255 | +0.12(+0.61%) |
Oct 22, 2014 | 19.67 | 19.80 | 19.60 | 19.68 | 61,426 | +0.11(+0.55%) |
Oct 21, 2014 | 19.64 | 19.66 | 19.48 | 19.57 | 81,468 | -0.05(-0.24%) |
Oct 20, 2014 | 19.15 | 19.62 | 19.12 | 19.62 | 66,282 | +0.37(+1.91%) |
Oct 17, 2014 | 19.73 | 19.73 | 19.22 | 19.25 | 99,431 | -0.28(-1.44%) |
Oct 16, 2014 | 19.41 | 19.74 | 19.06 | 19.53 | 86,740 | -0.07(-0.38%) |
Oct 15, 2014 | 19.33 | 19.85 | 18.98 | 19.60 | 106,691 | +0.03(+0.14%) |
Oct 14, 2014 | 19.43 | 19.72 | 19.14 | 19.57 | 153,861 | +0.31(+1.63%) |
Oct 13, 2014 | 19.07 | 19.45 | 18.99 | 19.26 | 94,457 | +0.21(+1.09%) |
Oct 10, 2014 | 18.59 | 19.07 | 18.59 | 19.05 | 268,907 | +0.36(+1.93%) |
Oct 09, 2014 | 18.67 | 18.85 | 18.61 | 18.69 | 237,673 | +0.03(+0.14%) |
Oct 08, 2014 | 18.38 | 18.69 | 18.28 | 18.67 | 148,874 | +0.28(+1.53%) |
Oct 07, 2014 | 18.44 | 18.55 | 18.31 | 18.38 | 155,008 | -0.06(-0.33%) |
Oct 06, 2014 | 18.13 | 18.52 | 18.12 | 18.45 | 189,180 | +0.33(+1.85%) |
Oct 03, 2014 | 18.36 | 18.69 | 18.11 | 18.11 | 97,031 | -0.05(-0.29%) |
Oct 02, 2014 | 18.20 | 18.30 | 18.05 | 18.16 | 87,349 | +0.01(+0.07%) |