Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 500,600 | +0.03(+0.15%) |
Dec 30, 2014 | 20.60 | 20.90 | 20.40 | 20.46 | 349,758 | -0.30(-1.45%) |
Dec 29, 2014 | 20.85 | 21.19 | 20.70 | 20.76 | 338,480 | -0.02(-0.10%) |
Dec 26, 2014 | 20.63 | 20.91 | 20.41 | 20.78 | 409,447 | +0.36(+1.76%) |
Dec 24, 2014 | 20.37 | 20.42 | 20.42 | 20.42 | 1,159,300 | +0.25(+1.24%) |
Dec 23, 2014 | 21.84 | 21.86 | 19.76 | 20.17 | 2,310,376 | -1.63(-7.48%) |
Dec 22, 2014 | 21.73 | 21.87 | 21.56 | 21.80 | 402,496 | +0.05(+0.23%) |
Dec 19, 2014 | 21.92 | 22.24 | 21.70 | 21.75 | 858,299 | -0.14(-0.64%) |
Dec 18, 2014 | 21.80 | 21.97 | 21.71 | 21.89 | 345,985 | +0.24(+1.11%) |
Dec 17, 2014 | 21.52 | 21.80 | 21.34 | 21.65 | 537,270 | +0.22(+1.03%) |
Dec 16, 2014 | 21.64 | 21.93 | 21.43 | 21.43 | 407,386 | -0.32(-1.47%) |
Dec 15, 2014 | 21.96 | 22.16 | 21.49 | 21.75 | 299,139 | -0.13(-0.59%) |
Dec 12, 2014 | 21.90 | 22.00 | 21.57 | 21.88 | 467,583 | -0.46(-2.06%) |
Dec 11, 2014 | 22.43 | 22.53 | 22.25 | 22.34 | 238,037 | +0.05(+0.22%) |
Dec 10, 2014 | 22.58 | 22.61 | 22.28 | 22.29 | 306,665 | -0.32(-1.42%) |
Dec 09, 2014 | 22.32 | 22.63 | 22.24 | 22.61 | 543,418 | +0.16(+0.71%) |
Dec 08, 2014 | 22.40 | 22.63 | 22.28 | 22.45 | 569,706 | +0.00(+0.00%) |
Dec 05, 2014 | 22.20 | 22.46 | 22.04 | 22.45 | 556,636 | +0.25(+1.13%) |
Dec 04, 2014 | 22.23 | 22.26 | 21.91 | 22.20 | 554,148 | +0.00(+0.00%) |
Dec 03, 2014 | 21.86 | 22.24 | 21.75 | 22.20 | 621,451 | +0.39(+1.79%) |
Dec 02, 2014 | 21.60 | 21.95 | 21.42 | 21.81 | 703,514 | +0.30(+1.39%) |
Dec 01, 2014 | 21.97 | 22.07 | 21.20 | 21.51 | 696,002 | -0.50(-2.27%) |
Nov 28, 2014 | 22.42 | 22.42 | 21.61 | 22.01 | 1,053,607 | -0.44(-1.96%) |
Nov 26, 2014 | 22.41 | 22.45 | 22.45 | 22.45 | 329,900 | +0.10(+0.45%) |
Nov 25, 2014 | 22.30 | 22.39 | 22.02 | 22.35 | 304,720 | +0.14(+0.63%) |
Nov 24, 2014 | 22.35 | 22.49 | 22.19 | 22.21 | 413,199 | -0.05(-0.22%) |
Nov 21, 2014 | 22.63 | 22.63 | 22.08 | 22.26 | 365,958 | -0.22(-0.98%) |
Nov 20, 2014 | 22.48 | 22.53 | 22.23 | 22.48 | 400,005 | -0.01(-0.04%) |
Nov 19, 2014 | 22.01 | 22.52 | 21.83 | 22.49 | 497,106 | +0.41(+1.86%) |
Nov 18, 2014 | 21.96 | 22.18 | 21.73 | 22.08 | 286,547 | +0.18(+0.82%) |
Nov 17, 2014 | 21.87 | 22.18 | 21.72 | 21.90 | 208,228 | +0.03(+0.14%) |
Nov 14, 2014 | 21.75 | 22.19 | 21.59 | 21.87 | 263,592 | +0.09(+0.41%) |
Nov 13, 2014 | 22.34 | 22.34 | 21.72 | 21.78 | 215,867 | -0.42(-1.89%) |
Nov 12, 2014 | 21.82 | 22.33 | 21.69 | 22.20 | 444,033 | +0.30(+1.37%) |
Nov 11, 2014 | 21.89 | 22.19 | 21.73 | 21.90 | 452,696 | +0.13(+0.60%) |
Nov 10, 2014 | 21.99 | 22.07 | 21.29 | 21.77 | 729,445 | -0.29(-1.31%) |
Nov 07, 2014 | 22.15 | 22.26 | 21.45 | 22.06 | 284,363 | -0.14(-0.63%) |
Nov 06, 2014 | 22.15 | 22.41 | 21.93 | 22.20 | 296,562 | +0.10(+0.45%) |
Nov 05, 2014 | 22.42 | 22.42 | 21.94 | 22.10 | 565,775 | -0.08(-0.36%) |
Nov 04, 2014 | 22.56 | 22.86 | 21.46 | 22.18 | 823,276 | -1.15(-4.93%) |
Nov 03, 2014 | 24.01 | 24.07 | 23.26 | 23.33 | 367,935 | -0.57(-2.38%) |
Oct 31, 2014 | 23.04 | 24.47 | 22.94 | 23.90 | 1,368,005 | +1.73(+7.80%) |
Oct 30, 2014 | 21.76 | 22.58 | 21.50 | 22.17 | 580,264 | +0.56(+2.59%) |
Oct 29, 2014 | 20.92 | 21.40 | 20.69 | 21.61 | 502,707 | -0.43(-1.95%) |
Oct 28, 2014 | 21.92 | 22.42 | 21.57 | 22.04 | 596,929 | +0.29(+1.33%) |
Oct 27, 2014 | 21.54 | 21.67 | 21.67 | 21.75 | 299,468 | +0.08(+0.37%) |
Oct 24, 2014 | 21.98 | 21.98 | 21.52 | 21.67 | 238,930 | -0.19(-0.87%) |
Oct 23, 2014 | 21.76 | 22.07 | 21.76 | 21.86 | 204,130 | +0.33(+1.53%) |
Oct 22, 2014 | 22.35 | 22.37 | 21.46 | 21.53 | 246,561 | -0.81(-3.63%) |
Oct 21, 2014 | 22.16 | 22.52 | 22.00 | 22.34 | 178,171 | +0.28(+1.27%) |
Oct 20, 2014 | 21.13 | 22.09 | 21.04 | 22.06 | 311,984 | +0.91(+4.30%) |
Oct 17, 2014 | 21.46 | 21.46 | 21.03 | 21.15 | 310,031 | -0.10(-0.47%) |
Oct 16, 2014 | 21.56 | 21.93 | 20.74 | 21.25 | 567,094 | -0.61(-2.79%) |
Oct 15, 2014 | 21.66 | 21.96 | 21.13 | 21.86 | 634,619 | +0.05(+0.23%) |
Oct 14, 2014 | 21.39 | 22.22 | 21.25 | 21.81 | 796,539 | +0.60(+2.83%) |
Oct 13, 2014 | 21.11 | 21.44 | 20.91 | 21.21 | 402,360 | +0.27(+1.29%) |
Oct 10, 2014 | 20.89 | 21.42 | 20.84 | 20.94 | 359,063 | -0.06(-0.29%) |
Oct 09, 2014 | 21.45 | 21.54 | 20.82 | 21.00 | 497,501 | -0.41(-1.91%) |
Oct 08, 2014 | 20.53 | 21.50 | 20.52 | 21.41 | 451,555 | +0.88(+4.29%) |
Oct 07, 2014 | 20.66 | 20.73 | 20.35 | 20.53 | 356,117 | -0.18(-0.87%) |
Oct 06, 2014 | 21.29 | 21.44 | 20.66 | 20.71 | 252,537 | -0.53(-2.50%) |
Oct 03, 2014 | 21.45 | 21.49 | 20.99 | 21.24 | 378,296 | +0.09(+0.43%) |
Oct 02, 2014 | 20.71 | 21.15 | 20.71 | 21.15 | 366,049 | +0.44(+2.12%) |