Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.71 | 20.66 | 20.66 | 20.66 | 193,200 | -0.06(-0.29%) |
Dec 30, 2014 | 21.05 | 21.20 | 20.52 | 20.72 | 54,323 | -0.29(-1.38%) |
Dec 29, 2014 | 21.21 | 21.29 | 20.95 | 21.01 | 26,605 | -0.17(-0.80%) |
Dec 26, 2014 | 21.11 | 21.30 | 20.92 | 21.18 | 35,034 | +0.02(+0.09%) |
Dec 24, 2014 | 21.29 | 21.16 | 21.16 | 21.16 | 19,600 | -0.20(-0.94%) |
Dec 23, 2014 | 21.39 | 21.54 | 21.22 | 21.36 | 35,078 | +0.08(+0.38%) |
Dec 22, 2014 | 21.07 | 21.50 | 20.93 | 21.28 | 46,477 | +0.18(+0.85%) |
Dec 19, 2014 | 21.01 | 21.36 | 21.00 | 21.10 | 86,966 | +0.11(+0.52%) |
Dec 18, 2014 | 21.02 | 21.33 | 20.83 | 20.99 | 83,721 | +0.09(+0.43%) |
Dec 17, 2014 | 20.91 | 20.92 | 20.20 | 20.90 | 82,760 | -0.05(-0.24%) |
Dec 16, 2014 | 21.18 | 21.24 | 20.75 | 20.95 | 70,824 | -0.31(-1.46%) |
Dec 15, 2014 | 20.67 | 21.36 | 20.08 | 21.26 | 156,553 | +0.74(+3.61%) |
Dec 12, 2014 | 20.84 | 20.92 | 20.47 | 20.52 | 50,760 | -0.41(-1.96%) |
Dec 11, 2014 | 21.16 | 21.64 | 20.91 | 20.93 | 87,960 | -0.09(-0.43%) |
Dec 10, 2014 | 21.14 | 21.64 | 20.90 | 21.02 | 124,839 | -0.23(-1.08%) |
Dec 09, 2014 | 20.51 | 21.36 | 20.19 | 21.25 | 139,414 | +0.58(+2.81%) |
Dec 08, 2014 | 21.33 | 21.44 | 20.62 | 20.67 | 51,778 | -0.76(-3.55%) |
Dec 05, 2014 | 21.71 | 21.71 | 21.25 | 21.43 | 96,339 | -0.38(-1.74%) |
Dec 04, 2014 | 21.29 | 21.91 | 21.18 | 21.81 | 74,336 | +0.57(+2.68%) |
Dec 03, 2014 | 20.97 | 21.46 | 20.54 | 21.24 | 139,570 | +0.66(+3.21%) |
Dec 02, 2014 | 20.07 | 20.74 | 20.07 | 20.58 | 113,931 | +0.47(+2.34%) |
Dec 01, 2014 | 20.40 | 20.76 | 20.05 | 20.11 | 126,790 | -0.32(-1.57%) |
Nov 28, 2014 | 20.42 | 20.74 | 20.42 | 20.43 | 24,726 | -0.05(-0.24%) |
Nov 26, 2014 | 20.50 | 20.48 | 20.48 | 20.48 | 39,300 | +0.04(+0.20%) |
Nov 25, 2014 | 20.03 | 20.57 | 20.03 | 20.44 | 85,869 | +0.42(+2.10%) |
Nov 24, 2014 | 20.00 | 20.09 | 19.56 | 20.02 | 188,593 | +0.08(+0.40%) |
Nov 21, 2014 | 19.93 | 19.98 | 19.76 | 19.94 | 106,788 | +0.06(+0.30%) |
Nov 20, 2014 | 19.55 | 20.09 | 19.53 | 19.88 | 94,620 | +0.30(+1.53%) |
Nov 19, 2014 | 19.71 | 19.79 | 19.33 | 19.58 | 178,982 | -0.20(-1.01%) |
Nov 18, 2014 | 20.08 | 20.19 | 19.75 | 19.78 | 78,002 | -0.33(-1.64%) |
Nov 17, 2014 | 20.47 | 20.55 | 19.75 | 20.11 | 98,107 | -0.42(-2.05%) |
Nov 14, 2014 | 20.56 | 20.67 | 20.11 | 20.53 | 62,835 | +0.06(+0.29%) |
Nov 13, 2014 | 20.48 | 20.66 | 20.23 | 20.47 | 52,171 | -0.02(-0.10%) |
Nov 12, 2014 | 20.51 | 20.80 | 20.49 | 20.49 | 53,316 | -0.02(-0.10%) |
Nov 11, 2014 | 20.52 | 20.67 | 20.28 | 20.51 | 15,331 | +0.01(+0.05%) |
Nov 10, 2014 | 20.40 | 20.72 | 20.19 | 20.50 | 52,781 | +0.03(+0.15%) |
Nov 07, 2014 | 20.68 | 20.84 | 20.47 | 20.47 | 79,175 | -0.28(-1.35%) |
Nov 06, 2014 | 21.12 | 21.30 | 20.63 | 20.75 | 52,074 | -0.41(-1.94%) |
Nov 05, 2014 | 21.33 | 21.33 | 21.02 | 21.16 | 40,284 | +0.01(+0.05%) |
Nov 04, 2014 | 21.06 | 21.49 | 20.97 | 21.15 | 76,760 | -0.07(-0.33%) |
Nov 03, 2014 | 20.27 | 21.44 | 20.22 | 21.22 | 221,589 | +1.01(+5.00%) |
Oct 31, 2014 | 20.44 | 20.60 | 19.84 | 20.21 | 395,594 | -0.01(-0.05%) |
Oct 30, 2014 | 20.33 | 20.57 | 19.50 | 20.22 | 126,059 | -0.15(-0.74%) |
Oct 29, 2014 | 20.60 | 20.71 | 19.95 | 20.37 | 218,986 | +0.02(+0.10%) |
Oct 28, 2014 | 20.22 | 20.51 | 20.02 | 20.35 | 191,016 | +0.08(+0.39%) |
Oct 27, 2014 | 20.18 | 20.60 | 19.80 | 20.27 | 110,963 | -0.04(-0.20%) |
Oct 24, 2014 | 20.31 | 20.53 | 20.04 | 20.31 | 32,569 | +0.08(+0.40%) |
Oct 23, 2014 | 20.35 | 20.64 | 20.22 | 20.23 | 29,524 | +0.00(+0.00%) |
Oct 22, 2014 | 20.50 | 20.56 | 20.17 | 20.23 | 62,838 | -0.19(-0.93%) |
Oct 21, 2014 | 20.26 | 20.53 | 20.12 | 20.42 | 40,428 | +0.21(+1.04%) |
Oct 20, 2014 | 20.25 | 20.43 | 20.19 | 20.21 | 40,166 | -0.13(-0.64%) |
Oct 17, 2014 | 20.69 | 20.77 | 20.34 | 20.34 | 110,080 | -0.16(-0.78%) |
Oct 16, 2014 | 21.38 | 21.38 | 19.90 | 20.50 | 103,377 | -0.88(-4.12%) |
Oct 15, 2014 | 21.45 | 21.67 | 21.21 | 21.38 | 92,332 | -0.31(-1.43%) |
Oct 14, 2014 | 21.80 | 22.00 | 21.57 | 21.69 | 69,521 | -0.11(-0.50%) |
Oct 13, 2014 | 21.70 | 22.07 | 21.42 | 21.80 | 52,546 | +0.05(+0.23%) |
Oct 10, 2014 | 21.76 | 22.00 | 21.64 | 21.75 | 46,829 | -0.08(-0.37%) |
Oct 09, 2014 | 21.90 | 22.20 | 21.65 | 21.83 | 31,179 | -0.07(-0.32%) |
Oct 08, 2014 | 21.86 | 22.15 | 21.48 | 21.90 | 106,184 | -0.04(-0.18%) |
Oct 07, 2014 | 21.86 | 22.11 | 21.59 | 21.94 | 59,244 | -0.13(-0.59%) |
Oct 06, 2014 | 22.32 | 22.61 | 21.97 | 22.07 | 110,184 | -0.31(-1.39%) |
Oct 03, 2014 | 22.39 | 22.67 | 22.27 | 22.38 | 54,409 | +0.08(+0.36%) |
Oct 02, 2014 | 22.46 | 22.92 | 21.90 | 22.30 | 140,480 | -0.11(-0.49%) |