Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.95 | 19.08 | 19.08 | 19.08 | 31,757 | +0.10(+0.51%) |
Dec 30, 2014 | 19.09 | 19.09 | 18.97 | 18.98 | 8,411 | -0.06(-0.31%) |
Dec 29, 2014 | 18.88 | 19.11 | 18.88 | 19.04 | 24,026 | -0.09(-0.47%) |
Dec 26, 2014 | 19.17 | 19.24 | 18.95 | 19.13 | 38,265 | +0.06(+0.31%) |
Dec 24, 2014 | 19.03 | 19.07 | 19.07 | 19.07 | 14,726 | +0.05(+0.29%) |
Dec 23, 2014 | 19.09 | 19.13 | 18.91 | 19.02 | 128,266 | -0.13(-0.69%) |
Dec 22, 2014 | 19.12 | 19.19 | 18.98 | 19.15 | 18,143 | +0.13(+0.70%) |
Dec 19, 2014 | 19.29 | 19.29 | 18.84 | 19.02 | 57,806 | +0.05(+0.27%) |
Dec 18, 2014 | 18.88 | 18.96 | 18.71 | 18.96 | 69,216 | +0.45(+2.44%) |
Dec 17, 2014 | 18.13 | 18.69 | 18.13 | 18.51 | 20,886 | +0.55(+3.08%) |
Dec 16, 2014 | 17.88 | 18.16 | 17.76 | 17.96 | 34,096 | -0.20(-1.11%) |
Dec 15, 2014 | 18.44 | 18.44 | 17.95 | 18.16 | 21,182 | -0.37(-1.99%) |
Dec 12, 2014 | 18.81 | 18.81 | 18.45 | 18.53 | 45,292 | -0.20(-1.05%) |
Dec 11, 2014 | 18.86 | 18.93 | 18.73 | 18.73 | 10,399 | -0.17(-0.92%) |
Dec 10, 2014 | 18.89 | 18.95 | 18.88 | 18.90 | 18,184 | -0.14(-0.74%) |
Dec 09, 2014 | 18.97 | 19.07 | 18.94 | 19.04 | 6,147 | -0.09(-0.49%) |
Dec 08, 2014 | 19.34 | 19.34 | 18.99 | 19.14 | 13,951 | -0.31(-1.60%) |
Dec 05, 2014 | 19.29 | 19.46 | 19.29 | 19.45 | 14,583 | -0.11(-0.56%) |
Dec 04, 2014 | 19.61 | 19.61 | 19.50 | 19.56 | 5,859 | -0.03(-0.14%) |
Dec 03, 2014 | 19.70 | 19.70 | 19.58 | 19.58 | 4,065 | -0.02(-0.09%) |
Dec 02, 2014 | 19.61 | 19.61 | 19.46 | 19.60 | 14,470 | -0.09(-0.47%) |
Dec 01, 2014 | 19.91 | 19.91 | 19.61 | 19.70 | 3,986 | -0.26(-1.33%) |
Nov 28, 2014 | 20.17 | 20.17 | 19.96 | 19.96 | 2,886 | -0.21(-1.04%) |
Nov 26, 2014 | 20.17 | 20.17 | 20.17 | 20.17 | 642 | +0.12(+0.62%) |
Nov 25, 2014 | 20.19 | 20.23 | 20.05 | 20.05 | 31,991 | -0.14(-0.71%) |
Nov 24, 2014 | 20.26 | 20.26 | 20.16 | 20.19 | 2,605 | -0.15(-0.75%) |
Nov 21, 2014 | 20.18 | 20.36 | 19.95 | 20.34 | 65,153 | +0.57(+2.90%) |
Nov 20, 2014 | 19.86 | 19.86 | 19.67 | 19.77 | 14,225 | +0.01(+0.05%) |
Nov 19, 2014 | 19.58 | 19.77 | 19.58 | 19.76 | 59,910 | +0.09(+0.47%) |
Nov 18, 2014 | 19.68 | 19.72 | 19.60 | 19.67 | 185,171 | +0.08(+0.40%) |
Nov 17, 2014 | 19.69 | 19.69 | 19.59 | 19.59 | 598 | -0.12(-0.58%) |
Nov 14, 2014 | 19.61 | 19.70 | 19.52 | 19.70 | 2,937 | +0.05(+0.28%) |
Nov 13, 2014 | 19.80 | 19.80 | 19.65 | 19.65 | 4,541 | -0.02(-0.11%) |
Nov 12, 2014 | 19.80 | 19.80 | 19.67 | 19.67 | 2,612 | +0.04(+0.18%) |
Nov 11, 2014 | 19.60 | 19.67 | 19.55 | 19.63 | 3,018 | +0.02(+0.08%) |
Nov 10, 2014 | 19.54 | 19.78 | 19.54 | 19.62 | 13,071 | +0.06(+0.32%) |
Nov 07, 2014 | 19.48 | 19.63 | 19.48 | 19.56 | 3,492 | +0.12(+0.64%) |
Nov 06, 2014 | 19.64 | 19.64 | 19.43 | 19.43 | 3,076 | -0.43(-2.18%) |
Nov 05, 2014 | 19.97 | 19.97 | 19.74 | 19.87 | 1,991 | -0.11(-0.55%) |
Nov 04, 2014 | 20.01 | 20.01 | 19.98 | 19.98 | 3,387 | -0.12(-0.62%) |
Nov 03, 2014 | 20.09 | 20.22 | 20.08 | 20.10 | 6,504 | -0.10(-0.50%) |
Oct 31, 2014 | 20.00 | 20.26 | 20.00 | 20.20 | 11,761 | +0.01(+0.05%) |
Oct 30, 2014 | 19.96 | 20.42 | 19.96 | 20.19 | 6,784 | +0.23(+1.17%) |
Oct 29, 2014 | 20.14 | 20.16 | 19.88 | 19.96 | 9,750 | +0.04(+0.19%) |
Oct 28, 2014 | 19.69 | 19.94 | 19.69 | 19.92 | 6,579 | +0.40(+2.07%) |
Oct 27, 2014 | 19.53 | 19.67 | 19.52 | 19.52 | 4,876 | -0.16(-0.79%) |
Oct 24, 2014 | 19.50 | 19.73 | 19.50 | 19.67 | 3,456 | +0.16(+0.84%) |
Oct 23, 2014 | 19.51 | 19.51 | 19.51 | 19.51 | 587 | -0.14(-0.73%) |
Oct 22, 2014 | 19.68 | 19.68 | 19.62 | 19.65 | 2,322 | -0.12(-0.60%) |
Oct 21, 2014 | 19.74 | 19.85 | 19.74 | 19.77 | 1,455 | +0.12(+0.63%) |
Oct 20, 2014 | 19.88 | 19.88 | 19.60 | 19.65 | 3,308 | -0.10(-0.51%) |
Oct 17, 2014 | 19.82 | 19.88 | 19.74 | 19.75 | 2,436 | +0.23(+1.16%) |
Oct 16, 2014 | 19.08 | 19.60 | 19.08 | 19.53 | 2,248 | +0.02(+0.08%) |
Oct 15, 2014 | 19.65 | 19.65 | 19.14 | 19.51 | 83,171 | -0.33(-1.65%) |
Oct 14, 2014 | 19.76 | 19.90 | 19.71 | 19.84 | 3,831 | +0.05(+0.27%) |
Oct 13, 2014 | 19.84 | 19.92 | 19.77 | 19.78 | 24,583 | +0.19(+0.96%) |
Oct 10, 2014 | 19.98 | 19.98 | 19.60 | 19.60 | 12,506 | -0.33(-1.63%) |
Oct 09, 2014 | 20.16 | 20.16 | 19.89 | 19.92 | 932 | -0.20(-0.97%) |
Oct 08, 2014 | 20.00 | 20.13 | 19.70 | 20.12 | 6,437 | +0.09(+0.47%) |
Oct 07, 2014 | 20.11 | 20.16 | 20.02 | 20.02 | 39,923 | -0.04(-0.19%) |
Oct 06, 2014 | 20.15 | 20.22 | 20.06 | 20.06 | 6,396 | +0.32(+1.62%) |
Oct 03, 2014 | 19.67 | 19.78 | 19.60 | 19.74 | 6,743 | +0.05(+0.27%) |
Oct 02, 2014 | 19.51 | 19.78 | 19.40 | 19.69 | 5,340 | -0.01(-0.03%) |