Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.76 | 19.80 | 19.80 | 19.80 | 576,110 | -0.11(-0.54%) |
Dec 30, 2014 | 20.13 | 20.22 | 19.91 | 19.91 | 582,872 | -0.30(-1.49%) |
Dec 29, 2014 | 20.19 | 20.45 | 20.11 | 20.21 | 618,336 | -0.36(-1.74%) |
Dec 26, 2014 | 20.59 | 20.68 | 20.49 | 20.57 | 243,785 | +0.09(+0.44%) |
Dec 24, 2014 | 20.53 | 20.48 | 20.48 | 20.48 | 154,781 | -0.14(-0.69%) |
Dec 23, 2014 | 20.45 | 20.66 | 20.35 | 20.62 | 749,598 | +0.26(+1.25%) |
Dec 22, 2014 | 20.59 | 20.59 | 20.22 | 20.36 | 684,068 | -0.60(-2.84%) |
Dec 19, 2014 | 20.35 | 20.97 | 20.29 | 20.96 | 1,545,739 | +0.55(+2.70%) |
Dec 18, 2014 | 20.14 | 20.41 | 19.96 | 20.41 | 741,782 | +0.53(+2.65%) |
Dec 17, 2014 | 19.28 | 20.15 | 19.25 | 19.88 | 1,331,320 | +0.53(+2.76%) |
Dec 16, 2014 | 18.72 | 19.64 | 18.65 | 19.35 | 983,540 | +0.74(+3.96%) |
Dec 15, 2014 | 19.44 | 19.54 | 18.49 | 18.61 | 756,065 | -0.71(-3.70%) |
Dec 12, 2014 | 19.87 | 19.90 | 19.31 | 19.33 | 706,235 | -0.68(-3.37%) |
Dec 11, 2014 | 20.15 | 20.36 | 19.87 | 20.00 | 1,529,690 | -0.22(-1.09%) |
Dec 10, 2014 | 20.63 | 20.65 | 20.17 | 20.22 | 1,202,305 | -0.23(-1.11%) |
Dec 09, 2014 | 20.46 | 21.05 | 20.42 | 20.45 | 2,243,414 | -0.15(-0.74%) |
Dec 08, 2014 | 20.94 | 20.96 | 20.60 | 20.60 | 883,488 | -0.96(-4.45%) |
Dec 05, 2014 | 21.64 | 21.64 | 21.39 | 21.56 | 1,939,010 | +0.07(+0.32%) |
Dec 04, 2014 | 21.74 | 21.74 | 21.49 | 21.49 | 752,692 | -0.53(-2.40%) |
Dec 03, 2014 | 21.99 | 22.40 | 21.92 | 22.02 | 781,385 | +0.00(+0.00%) |
Dec 02, 2014 | 22.12 | 22.38 | 21.94 | 22.02 | 1,113,246 | -0.23(-1.02%) |
Dec 01, 2014 | 22.32 | 22.47 | 22.10 | 22.25 | 1,896,896 | +0.02(+0.08%) |
Nov 28, 2014 | 22.73 | 22.77 | 22.23 | 22.23 | 816,789 | -1.59(-6.69%) |
Nov 26, 2014 | 23.84 | 23.82 | 23.82 | 23.82 | 330,540 | -0.22(-0.92%) |
Nov 25, 2014 | 24.21 | 24.31 | 24.05 | 24.05 | 569,686 | -0.03(-0.12%) |
Nov 24, 2014 | 24.29 | 24.40 | 24.07 | 24.07 | 333,052 | -0.11(-0.47%) |
Nov 21, 2014 | 23.98 | 24.19 | 23.93 | 24.19 | 553,323 | +0.77(+3.29%) |
Nov 20, 2014 | 23.37 | 23.47 | 23.31 | 23.42 | 314,470 | -0.07(-0.29%) |
Nov 19, 2014 | 23.57 | 23.59 | 23.29 | 23.48 | 328,268 | +0.15(+0.66%) |
Nov 18, 2014 | 23.35 | 23.63 | 23.23 | 23.33 | 490,982 | +0.19(+0.81%) |
Nov 17, 2014 | 23.05 | 23.22 | 22.90 | 23.14 | 412,202 | -0.03(-0.12%) |
Nov 14, 2014 | 22.71 | 23.17 | 22.67 | 23.17 | 424,013 | +0.37(+1.64%) |
Nov 13, 2014 | 22.63 | 22.89 | 22.57 | 22.80 | 702,848 | -0.07(-0.30%) |
Nov 12, 2014 | 22.90 | 23.04 | 22.71 | 22.87 | 524,878 | -0.69(-2.91%) |
Nov 11, 2014 | 23.22 | 23.55 | 23.16 | 23.55 | 351,561 | +0.35(+1.49%) |
Nov 10, 2014 | 23.39 | 23.46 | 23.20 | 23.21 | 408,803 | -0.06(-0.27%) |
Nov 07, 2014 | 23.04 | 23.27 | 22.97 | 23.27 | 585,641 | -0.09(-0.36%) |
Nov 06, 2014 | 23.40 | 23.48 | 23.06 | 23.35 | 331,157 | +0.06(+0.24%) |
Nov 05, 2014 | 23.17 | 23.35 | 23.04 | 23.30 | 451,976 | +0.40(+1.76%) |
Nov 04, 2014 | 23.11 | 23.14 | 22.78 | 22.89 | 789,106 | -0.81(-3.40%) |
Nov 03, 2014 | 23.88 | 23.93 | 23.58 | 23.70 | 573,322 | -0.41(-1.69%) |
Oct 31, 2014 | 23.96 | 24.18 | 23.72 | 24.11 | 1,781,928 | +0.29(+1.21%) |
Oct 30, 2014 | 23.61 | 23.82 | 23.50 | 23.82 | 356,592 | +0.33(+1.42%) |
Oct 29, 2014 | 23.99 | 24.05 | 23.31 | 23.48 | 595,856 | -0.37(-1.57%) |
Oct 28, 2014 | 23.74 | 23.87 | 23.49 | 23.86 | 882,003 | +0.72(+3.11%) |
Oct 27, 2014 | 23.33 | 23.66 | 23.11 | 23.14 | 472,512 | -0.52(-2.21%) |
Oct 24, 2014 | 23.67 | 23.79 | 23.52 | 23.66 | 584,892 | -0.03(-0.14%) |
Oct 23, 2014 | 23.56 | 23.94 | 23.50 | 23.69 | 467,098 | +0.44(+1.88%) |
Oct 22, 2014 | 23.43 | 23.69 | 23.26 | 23.26 | 442,744 | -0.46(-1.94%) |
Oct 21, 2014 | 23.47 | 23.74 | 23.27 | 23.72 | 451,766 | +0.44(+1.90%) |
Oct 20, 2014 | 23.18 | 23.30 | 23.03 | 23.27 | 414,317 | -0.21(-0.89%) |
Oct 17, 2014 | 23.61 | 23.73 | 23.47 | 23.48 | 1,124,424 | +0.36(+1.57%) |
Oct 16, 2014 | 22.73 | 23.31 | 22.63 | 23.12 | 881,316 | -0.19(-0.83%) |
Oct 15, 2014 | 23.35 | 23.51 | 22.84 | 23.31 | 851,796 | -0.23(-0.96%) |
Oct 14, 2014 | 23.84 | 23.89 | 23.48 | 23.54 | 416,754 | -0.15(-0.65%) |
Oct 13, 2014 | 24.16 | 24.27 | 23.69 | 23.69 | 305,500 | -0.15(-0.62%) |
Oct 10, 2014 | 23.96 | 23.99 | 23.65 | 23.84 | 679,876 | -0.38(-1.57%) |
Oct 09, 2014 | 24.72 | 24.77 | 24.22 | 24.22 | 377,089 | -0.75(-3.02%) |
Oct 08, 2014 | 24.78 | 25.03 | 24.52 | 24.98 | 482,035 | +0.29(+1.17%) |
Oct 07, 2014 | 25.03 | 25.04 | 24.69 | 24.69 | 503,484 | -0.61(-2.42%) |
Oct 06, 2014 | 25.32 | 25.48 | 25.17 | 25.30 | 673,985 | -0.01(-0.04%) |
Oct 03, 2014 | 25.44 | 25.48 | 25.24 | 25.31 | 365,295 | -0.59(-2.28%) |
Oct 02, 2014 | 26.18 | 26.18 | 25.60 | 25.90 | 421,448 | -0.47(-1.76%) |