Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.02 | 20.59 | 20.59 | 20.59 | 127,306 | -0.34(-1.64%) |
Dec 30, 2014 | 20.86 | 21.08 | 20.82 | 20.93 | 66,317 | -0.01(-0.06%) |
Dec 29, 2014 | 20.78 | 21.12 | 20.78 | 20.94 | 61,877 | +0.13(+0.60%) |
Dec 26, 2014 | 20.77 | 20.85 | 20.69 | 20.82 | 65,642 | +0.11(+0.51%) |
Dec 24, 2014 | 20.72 | 20.71 | 20.71 | 20.71 | 53,912 | +0.05(+0.22%) |
Dec 23, 2014 | 20.85 | 20.85 | 20.63 | 20.67 | 121,181 | -0.09(-0.45%) |
Dec 22, 2014 | 20.63 | 20.81 | 20.58 | 20.76 | 131,254 | +0.17(+0.80%) |
Dec 19, 2014 | 20.48 | 20.75 | 20.35 | 20.59 | 755,767 | +0.11(+0.55%) |
Dec 18, 2014 | 20.31 | 20.50 | 20.23 | 20.48 | 181,112 | +0.24(+1.19%) |
Dec 17, 2014 | 19.89 | 20.28 | 19.84 | 20.24 | 229,610 | +0.33(+1.67%) |
Dec 16, 2014 | 19.76 | 20.04 | 19.62 | 19.91 | 120,919 | +0.14(+0.73%) |
Dec 15, 2014 | 20.33 | 20.36 | 19.74 | 19.76 | 131,011 | -0.42(-2.10%) |
Dec 12, 2014 | 20.40 | 20.60 | 20.18 | 20.19 | 169,541 | -0.29(-1.43%) |
Dec 11, 2014 | 20.35 | 20.53 | 20.22 | 20.48 | 138,730 | +0.12(+0.58%) |
Dec 10, 2014 | 20.26 | 20.49 | 20.23 | 20.36 | 164,176 | +0.02(+0.10%) |
Dec 09, 2014 | 20.34 | 20.34 | 20.16 | 20.34 | 307,631 | +0.18(+0.91%) |
Dec 08, 2014 | 19.85 | 20.25 | 19.85 | 20.16 | 249,874 | +0.31(+1.55%) |
Dec 05, 2014 | 19.74 | 19.87 | 19.65 | 19.85 | 343,097 | +0.05(+0.23%) |
Dec 04, 2014 | 19.41 | 19.82 | 19.38 | 19.81 | 2,064,963 | -0.37(-1.81%) |
Dec 03, 2014 | 20.23 | 20.29 | 20.07 | 20.17 | 51,735 | +0.01(+0.06%) |
Dec 02, 2014 | 20.04 | 20.39 | 20.04 | 20.16 | 34,390 | +0.19(+0.95%) |
Dec 01, 2014 | 20.17 | 20.27 | 19.93 | 19.97 | 51,711 | -0.14(-0.68%) |
Nov 28, 2014 | 20.12 | 20.44 | 20.08 | 20.11 | 58,224 | +0.07(+0.33%) |
Nov 26, 2014 | 19.84 | 20.04 | 20.04 | 20.04 | 43,819 | +0.22(+1.09%) |
Nov 25, 2014 | 19.91 | 19.93 | 19.76 | 19.83 | 83,605 | -0.01(-0.03%) |
Nov 24, 2014 | 19.79 | 19.92 | 19.73 | 19.84 | 50,624 | +0.13(+0.66%) |
Nov 21, 2014 | 19.98 | 20.00 | 19.63 | 19.70 | 83,767 | -0.11(-0.56%) |
Nov 20, 2014 | 19.61 | 19.84 | 19.61 | 19.82 | 38,482 | +0.08(+0.40%) |
Nov 19, 2014 | 19.87 | 20.00 | 19.65 | 19.74 | 53,428 | -0.22(-1.08%) |
Nov 18, 2014 | 19.93 | 20.35 | 19.86 | 19.95 | 36,869 | +0.08(+0.43%) |
Nov 17, 2014 | 19.70 | 20.01 | 19.70 | 19.87 | 39,173 | +0.09(+0.46%) |
Nov 14, 2014 | 20.04 | 20.04 | 19.74 | 19.78 | 50,834 | -0.16(-0.82%) |
Nov 13, 2014 | 20.04 | 20.22 | 19.92 | 19.94 | 43,074 | -0.06(-0.29%) |
Nov 12, 2014 | 19.95 | 20.09 | 19.84 | 20.00 | 55,547 | +0.02(+0.10%) |
Nov 11, 2014 | 20.14 | 20.16 | 19.95 | 19.98 | 49,380 | -0.21(-1.03%) |
Nov 10, 2014 | 19.97 | 20.20 | 19.91 | 20.19 | 38,767 | +0.22(+1.08%) |
Nov 07, 2014 | 20.13 | 20.13 | 19.90 | 19.97 | 90,892 | -0.08(-0.42%) |
Nov 06, 2014 | 20.27 | 20.36 | 20.02 | 20.06 | 54,499 | -0.16(-0.77%) |
Nov 05, 2014 | 20.29 | 20.39 | 20.13 | 20.21 | 52,091 | -0.07(-0.35%) |
Nov 04, 2014 | 20.38 | 20.55 | 20.24 | 20.29 | 84,279 | -0.20(-0.96%) |
Nov 03, 2014 | 19.95 | 20.55 | 19.95 | 20.48 | 142,202 | +0.50(+2.52%) |
Oct 31, 2014 | 19.80 | 19.99 | 19.46 | 19.98 | 135,750 | +0.46(+2.37%) |
Oct 30, 2014 | 19.08 | 19.53 | 18.99 | 19.52 | 67,783 | +0.33(+1.73%) |
Oct 29, 2014 | 19.38 | 19.38 | 18.97 | 19.18 | 201,851 | -0.23(-1.21%) |
Oct 28, 2014 | 19.25 | 19.42 | 19.19 | 19.42 | 140,734 | +0.08(+0.44%) |
Oct 27, 2014 | 19.14 | 19.42 | 19.27 | 19.33 | 76,540 | +0.06(+0.30%) |
Oct 24, 2014 | 19.37 | 19.37 | 19.16 | 19.27 | 76,922 | -0.05(-0.27%) |
Oct 23, 2014 | 19.31 | 19.37 | 19.25 | 19.33 | 89,375 | +0.12(+0.61%) |
Oct 22, 2014 | 19.20 | 19.33 | 19.13 | 19.21 | 62,918 | +0.10(+0.55%) |
Oct 21, 2014 | 19.17 | 19.19 | 19.02 | 19.10 | 83,447 | -0.05(-0.24%) |
Oct 20, 2014 | 18.70 | 19.15 | 18.67 | 19.15 | 67,893 | +0.36(+1.91%) |
Oct 17, 2014 | 19.26 | 19.26 | 18.76 | 18.79 | 101,847 | -0.27(-1.44%) |
Oct 16, 2014 | 18.95 | 19.27 | 18.61 | 19.06 | 88,848 | -0.07(-0.38%) |
Oct 15, 2014 | 18.88 | 19.38 | 18.53 | 19.14 | 109,284 | +0.03(+0.14%) |
Oct 14, 2014 | 18.97 | 19.25 | 18.69 | 19.11 | 157,600 | +0.31(+1.63%) |
Oct 13, 2014 | 18.62 | 18.99 | 18.54 | 18.80 | 96,752 | +0.20(+1.09%) |
Oct 10, 2014 | 18.14 | 18.61 | 18.14 | 18.60 | 275,441 | +0.35(+1.93%) |
Oct 09, 2014 | 18.22 | 18.41 | 18.17 | 18.25 | 243,448 | +0.03(+0.14%) |
Oct 08, 2014 | 17.94 | 18.24 | 17.85 | 18.22 | 152,491 | +0.27(+1.53%) |
Oct 07, 2014 | 18.00 | 18.11 | 17.88 | 17.95 | 158,775 | -0.06(-0.33%) |
Oct 06, 2014 | 17.70 | 18.08 | 17.69 | 18.01 | 193,776 | +0.33(+1.85%) |
Oct 03, 2014 | 17.92 | 18.24 | 17.68 | 17.68 | 99,389 | -0.05(-0.29%) |
Oct 02, 2014 | 17.77 | 17.87 | 17.62 | 17.73 | 89,472 | +0.01(+0.07%) |