Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.87 | 21.59 | 21.59 | 21.59 | 23,253 | -0.29(-1.30%) |
Dec 30, 2014 | 21.87 | 22.05 | 21.70 | 21.88 | 12,765 | -0.10(-0.47%) |
Dec 29, 2014 | 21.79 | 22.14 | 21.79 | 21.98 | 10,799 | +0.07(+0.32%) |
Dec 26, 2014 | 21.95 | 22.15 | 21.70 | 21.91 | 24,305 | -0.13(-0.59%) |
Dec 24, 2014 | 21.89 | 22.04 | 22.04 | 22.04 | 10,412 | +0.13(+0.61%) |
Dec 23, 2014 | 21.50 | 22.01 | 20.93 | 21.91 | 21,153 | +0.41(+1.89%) |
Dec 22, 2014 | 21.55 | 21.55 | 21.19 | 21.50 | 21,847 | +0.03(+0.12%) |
Dec 19, 2014 | 21.56 | 21.58 | 21.03 | 21.48 | 63,236 | -0.18(-0.84%) |
Dec 18, 2014 | 21.24 | 21.71 | 21.11 | 21.66 | 30,266 | +0.53(+2.53%) |
Dec 17, 2014 | 21.10 | 21.38 | 20.32 | 21.12 | 57,624 | +0.16(+0.74%) |
Dec 16, 2014 | 20.94 | 21.11 | 20.87 | 20.97 | 32,587 | +0.11(+0.54%) |
Dec 15, 2014 | 21.23 | 21.43 | 20.74 | 20.86 | 36,261 | -0.37(-1.75%) |
Dec 12, 2014 | 21.28 | 21.61 | 21.11 | 21.23 | 32,396 | -0.35(-1.60%) |
Dec 11, 2014 | 21.60 | 21.96 | 21.41 | 21.57 | 40,219 | -0.05(-0.24%) |
Dec 10, 2014 | 22.09 | 22.09 | 21.57 | 21.62 | 25,463 | -0.59(-2.64%) |
Dec 09, 2014 | 21.80 | 22.43 | 21.50 | 22.21 | 59,977 | +0.26(+1.18%) |
Dec 08, 2014 | 21.74 | 22.30 | 21.45 | 21.95 | 28,603 | +0.14(+0.63%) |
Dec 05, 2014 | 21.74 | 22.15 | 21.63 | 21.81 | 25,388 | +0.02(+0.08%) |
Dec 04, 2014 | 21.80 | 21.97 | 21.35 | 21.80 | 33,785 | -0.02(-0.08%) |
Dec 03, 2014 | 21.98 | 21.98 | 21.61 | 21.81 | 35,910 | -0.05(-0.24%) |
Dec 02, 2014 | 21.67 | 22.17 | 21.66 | 21.86 | 22,273 | +0.21(+0.96%) |
Dec 01, 2014 | 22.13 | 22.13 | 21.41 | 21.66 | 29,082 | -0.47(-2.14%) |
Nov 28, 2014 | 21.91 | 22.63 | 21.91 | 22.13 | 43,088 | +0.17(+0.79%) |
Nov 26, 2014 | 22.05 | 21.96 | 21.96 | 21.96 | 59,106 | -0.19(-0.86%) |
Nov 25, 2014 | 22.05 | 22.18 | 21.79 | 22.15 | 47,407 | +0.16(+0.71%) |
Nov 24, 2014 | 21.94 | 22.18 | 21.82 | 21.99 | 16,815 | +0.24(+1.11%) |
Nov 21, 2014 | 22.43 | 22.43 | 21.75 | 21.75 | 22,741 | -0.35(-1.60%) |
Nov 20, 2014 | 21.87 | 22.24 | 21.87 | 22.11 | 13,288 | +0.23(+1.06%) |
Nov 19, 2014 | 22.22 | 22.38 | 21.74 | 21.87 | 23,844 | -0.22(-1.02%) |
Nov 18, 2014 | 22.25 | 22.35 | 22.10 | 22.10 | 12,191 | -0.16(-0.74%) |
Nov 17, 2014 | 22.26 | 22.26 | 21.87 | 22.26 | 37,113 | +0.04(+0.19%) |
Nov 14, 2014 | 22.08 | 22.22 | 21.87 | 22.22 | 23,570 | +0.16(+0.74%) |
Nov 13, 2014 | 22.18 | 22.18 | 22.03 | 22.05 | 25,707 | -0.14(-0.62%) |
Nov 12, 2014 | 21.99 | 22.30 | 21.85 | 22.19 | 24,306 | +0.18(+0.82%) |
Nov 11, 2014 | 21.99 | 22.19 | 21.69 | 22.01 | 24,616 | +0.00(+0.00%) |
Nov 10, 2014 | 21.74 | 22.09 | 21.68 | 22.01 | 37,418 | +0.36(+1.67%) |
Nov 07, 2014 | 21.57 | 21.83 | 21.30 | 21.65 | 42,848 | -0.05(-0.24%) |
Nov 06, 2014 | 21.62 | 21.99 | 21.50 | 21.70 | 44,341 | +0.13(+0.60%) |
Nov 05, 2014 | 22.24 | 22.39 | 21.57 | 21.57 | 50,509 | -0.57(-2.57%) |
Nov 04, 2014 | 21.79 | 22.20 | 21.18 | 22.14 | 12,859 | +0.35(+1.62%) |
Nov 03, 2014 | 22.00 | 22.52 | 21.79 | 21.79 | 74,867 | -0.35(-1.60%) |
Oct 31, 2014 | 22.00 | 22.18 | 21.49 | 22.14 | 32,553 | +0.60(+2.76%) |
Oct 30, 2014 | 21.56 | 21.57 | 20.89 | 21.55 | 38,243 | +0.01(+0.04%) |
Oct 29, 2014 | 21.46 | 22.38 | 21.14 | 21.54 | 102,342 | -0.02(-0.08%) |
Oct 28, 2014 | 21.52 | 21.57 | 21.21 | 21.55 | 40,620 | +0.20(+0.93%) |
Oct 27, 2014 | 21.27 | 21.30 | 21.00 | 21.36 | 15,851 | +0.06(+0.28%) |
Oct 24, 2014 | 21.32 | 21.32 | 20.76 | 21.30 | 28,810 | +0.02(+0.08%) |
Oct 23, 2014 | 21.31 | 21.51 | 20.87 | 21.28 | 42,238 | +0.10(+0.49%) |
Oct 22, 2014 | 21.27 | 21.30 | 20.79 | 21.17 | 20,538 | -0.10(-0.49%) |
Oct 21, 2014 | 20.60 | 21.44 | 20.60 | 21.28 | 24,718 | +0.35(+1.69%) |
Oct 20, 2014 | 20.60 | 20.60 | 20.59 | 20.92 | 31,180 | +0.19(+0.92%) |
Oct 17, 2014 | 21.15 | 21.50 | 20.49 | 20.73 | 25,824 | -0.28(-1.35%) |
Oct 16, 2014 | 20.71 | 21.11 | 20.33 | 21.02 | 28,788 | -0.05(-0.25%) |
Oct 15, 2014 | 20.67 | 21.13 | 20.23 | 21.07 | 33,526 | +0.21(+0.99%) |
Oct 14, 2014 | 20.69 | 21.05 | 20.69 | 20.86 | 44,722 | +0.35(+1.72%) |
Oct 13, 2014 | 20.55 | 20.98 | 20.47 | 20.51 | 40,995 | -0.16(-0.75%) |
Oct 10, 2014 | 20.54 | 20.94 | 20.40 | 20.67 | 50,771 | -0.03(-0.17%) |
Oct 09, 2014 | 20.80 | 20.80 | 19.83 | 20.70 | 49,325 | -0.05(-0.25%) |
Oct 08, 2014 | 20.05 | 20.93 | 19.91 | 20.75 | 38,335 | +0.72(+3.57%) |
Oct 07, 2014 | 20.41 | 20.60 | 20.01 | 20.04 | 15,031 | -0.57(-2.76%) |
Oct 06, 2014 | 20.37 | 20.69 | 20.02 | 20.60 | 33,931 | +0.22(+1.06%) |
Oct 03, 2014 | 20.53 | 20.62 | 20.15 | 20.39 | 18,962 | +0.09(+0.43%) |
Oct 02, 2014 | 20.12 | 20.57 | 19.90 | 20.30 | 25,348 | +0.15(+0.75%) |