Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.38 | 19.38 | 19.38 | 0 | +0.02(+0.10%) | |
Dec 30, 2014 | 19.34 | 19.36 | 19.34 | 19.36 | 4,485 | +0.02(+0.10%) |
Dec 29, 2014 | 19.34 | 19.34 | 19.32 | 19.34 | 8,393 | +0.03(+0.16%) |
Dec 24, 2014 | 19.31 | 19.31 | 19.31 | 0 | -0.06(-0.31%) | |
Dec 23, 2014 | 19.40 | 19.40 | 19.37 | 19.37 | 10,707 | -0.04(-0.21%) |
Dec 22, 2014 | 19.40 | 19.41 | 19.39 | 19.41 | 8,627 | +0.04(+0.21%) |
Dec 19, 2014 | 19.40 | 19.41 | 19.37 | 19.37 | 17,172 | -0.02(-0.10%) |
Dec 18, 2014 | 19.37 | 19.40 | 19.37 | 19.39 | 14,971 | +0.01(+0.05%) |
Dec 17, 2014 | 19.44 | 19.44 | 19.38 | 19.38 | 15,189 | -0.05(-0.26%) |
Dec 16, 2014 | 19.43 | 38,417 | +0.01(+0.05%) | |||
Dec 15, 2014 | 19.41 | 19.43 | 19.39 | 19.42 | 23,124 | -0.02(-0.10%) |
Dec 12, 2014 | 19.43 | 19.44 | 19.41 | 19.44 | 7,506 | +0.04(+0.21%) |
Dec 11, 2014 | 19.40 | 19.41 | 19.39 | 19.40 | 11,123 | -0.02(-0.10%) |
Dec 10, 2014 | 19.39 | 19.42 | 19.37 | 19.42 | 5,411 | +0.04(+0.21%) |
Dec 09, 2014 | 19.40 | 19.41 | 19.37 | 19.38 | 10,049 | -0.01(-0.05%) |
Dec 08, 2014 | 19.38 | 19.39 | 19.36 | 19.39 | 9,908 | +0.03(+0.15%) |
Dec 05, 2014 | 19.38 | 19.38 | 19.36 | 19.36 | 10,468 | -0.04(-0.21%) |
Dec 04, 2014 | 19.39 | 19.41 | 19.39 | 19.40 | 13,994 | +0.04(+0.21%) |
Dec 03, 2014 | 19.40 | 19.40 | 19.35 | 19.36 | 11,731 | -0.04(-0.21%) |
Dec 02, 2014 | 19.42 | 19.42 | 19.38 | 19.40 | 22,141 | -0.02(-0.10%) |
Dec 01, 2014 | 19.44 | 19.44 | 19.41 | 19.42 | 7,550 | +0.02(+0.10%) |
Nov 28, 2014 | 19.39 | 19.41 | 19.39 | 19.40 | 10,217 | +0.01(+0.05%) |
Nov 27, 2014 | 19.39 | 19.40 | 19.38 | 19.39 | 10,944 | +0.01(+0.05%) |
Nov 26, 2014 | 19.39 | 19.39 | 19.36 | 19.38 | 13,174 | -0.01(-0.05%) |
Nov 25, 2014 | 19.39 | 19.39 | 19.36 | 19.39 | 102,663 | -0.02(-0.10%) |
Nov 24, 2014 | 19.42 | 19.43 | 19.39 | 19.41 | 32,334 | -0.01(-0.05%) |
Nov 21, 2014 | 19.41 | 19.42 | 19.40 | 19.42 | 15,732 | +0.00(+0.00%) |
Nov 20, 2014 | 19.41 | 19.42 | 19.39 | 19.42 | 10,072 | +0.02(+0.10%) |
Nov 19, 2014 | 19.41 | 19.41 | 19.40 | 19.40 | 17,224 | -0.02(-0.10%) |
Nov 18, 2014 | 19.42 | 19.43 | 19.40 | 19.42 | 19,048 | +0.02(+0.10%) |
Nov 17, 2014 | 19.40 | 19.41 | 19.38 | 19.40 | 11,555 | +0.00(+0.00%) |
Nov 14, 2014 | 19.40 | 19.40 | 19.37 | 19.40 | 4,846 | +0.01(+0.05%) |
Nov 13, 2014 | 19.39 | 19.40 | 19.39 | 19.39 | 3,877 | +0.02(+0.10%) |
Nov 12, 2014 | 19.39 | 19.39 | 19.36 | 19.37 | 16,598 | -0.05(-0.26%) |
Nov 11, 2014 | 19.36 | 19.43 | 19.36 | 19.42 | 14,181 | +0.02(+0.10%) |
Nov 10, 2014 | 19.38 | 19.40 | 19.38 | 19.40 | 14,784 | +0.03(+0.15%) |
Nov 07, 2014 | 19.35 | 19.39 | 19.35 | 19.37 | 8,355 | +0.00(+0.00%) |
Nov 06, 2014 | 19.39 | 19.39 | 19.37 | 19.37 | 11,626 | -0.02(-0.10%) |
Nov 05, 2014 | 19.39 | 19.39 | 19.37 | 19.39 | 13,961 | -0.01(-0.05%) |
Nov 04, 2014 | 19.40 | 19.40 | 19.37 | 19.40 | 9,833,053 | +0.03(+0.15%) |
Nov 03, 2014 | 19.38 | 19.38 | 19.36 | 19.37 | 28,392 | +0.00(+0.00%) |
Oct 31, 2014 | 19.36 | 19.38 | 19.36 | 19.37 | 15,943 | +0.01(+0.05%) |
Oct 30, 2014 | 19.35 | 19.37 | 19.35 | 19.36 | 20,444 | +0.04(+0.21%) |
Oct 29, 2014 | 19.36 | 19.32 | 19.32 | 7,924 | -0.06(-0.31%) | |
Oct 28, 2014 | 19.39 | 19.39 | 19.37 | 19.38 | 11,568 | -0.07(-0.36%) |
Oct 27, 2014 | 19.45 | 19.45 | 19.43 | 19.45 | 14,639 | -0.01(-0.05%) |
Oct 24, 2014 | 19.47 | 19.47 | 19.45 | 19.46 | 6,109 | +0.01(+0.05%) |
Oct 23, 2014 | 19.47 | 19.47 | 19.42 | 19.45 | 36,497 | -0.03(-0.15%) |
Oct 22, 2014 | 19.48 | 19.48 | 19.45 | 19.48 | 13,211 | +0.00(+0.00%) |
Oct 21, 2014 | 19.49 | 19.49 | 19.47 | 19.48 | 15,087 | +0.00(+0.00%) |
Oct 20, 2014 | 19.50 | 19.50 | 19.48 | 19.48 | 12,917 | +0.04(+0.21%) |
Oct 17, 2014 | 19.49 | 19.49 | 19.44 | 19.44 | 18,125 | -0.03(-0.15%) |
Oct 16, 2014 | 19.51 | 19.52 | 19.46 | 19.47 | 29,078 | -0.03(-0.15%) |
Oct 15, 2014 | 19.51 | 19.55 | 19.50 | 19.50 | 17,523 | +0.05(+0.26%) |
Oct 14, 2014 | 19.49 | 19.49 | 19.45 | 19.45 | 12,637 | -0.02(-0.08%) |
Oct 10, 2014 | 19.46 | 19.46 | 19.46 | 0 | +0.04(+0.23%) | |
Oct 09, 2014 | 19.46 | 19.46 | 19.42 | 19.42 | 18,835 | -0.04(-0.21%) |
Oct 08, 2014 | 19.43 | 19.46 | 19.43 | 19.46 | 8,676 | +0.04(+0.21%) |
Oct 07, 2014 | 19.44 | 19.44 | 19.42 | 19.42 | 11,708 | +0.02(+0.10%) |
Oct 06, 2014 | 19.41 | 19.41 | 19.40 | 19.40 | 2,338 | +0.01(+0.05%) |
Oct 03, 2014 | 19.41 | 19.41 | 19.38 | 19.39 | 12,959 | +0.01(+0.05%) |
Oct 02, 2014 | 19.42 | 19.43 | 19.38 | 19.38 | 14,368 | -0.04(-0.21%) |