Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.38 | 21.89 | 21.89 | 21.89 | 278,714 | -0.48(-2.17%) |
Dec 30, 2014 | 22.05 | 22.41 | 22.01 | 22.38 | 250,973 | +0.24(+1.08%) |
Dec 29, 2014 | 22.22 | 22.32 | 21.97 | 22.14 | 136,017 | -0.01(-0.04%) |
Dec 26, 2014 | 21.92 | 22.17 | 21.89 | 22.15 | 106,842 | +0.31(+1.42%) |
Dec 24, 2014 | 22.08 | 21.84 | 21.84 | 21.84 | 157,539 | -0.26(-1.19%) |
Dec 23, 2014 | 21.57 | 22.13 | 21.30 | 22.10 | 459,108 | +0.58(+2.70%) |
Dec 22, 2014 | 21.24 | 21.53 | 21.10 | 21.52 | 471,633 | +0.36(+1.71%) |
Dec 19, 2014 | 21.06 | 21.52 | 21.02 | 21.16 | 563,903 | +0.20(+0.94%) |
Dec 18, 2014 | 21.08 | 21.32 | 20.69 | 20.96 | 364,454 | +0.06(+0.30%) |
Dec 17, 2014 | 20.54 | 20.93 | 20.39 | 20.90 | 555,706 | +0.32(+1.57%) |
Dec 16, 2014 | 20.53 | 21.06 | 20.49 | 20.57 | 337,896 | +0.07(+0.35%) |
Dec 15, 2014 | 20.82 | 21.12 | 20.37 | 20.50 | 316,199 | -0.18(-0.88%) |
Dec 12, 2014 | 20.27 | 20.88 | 20.27 | 20.69 | 396,233 | +0.05(+0.23%) |
Dec 11, 2014 | 20.95 | 21.09 | 20.63 | 20.64 | 286,652 | -0.13(-0.65%) |
Dec 10, 2014 | 21.11 | 21.28 | 20.76 | 20.77 | 313,695 | -0.36(-1.72%) |
Dec 09, 2014 | 20.51 | 21.25 | 20.47 | 21.13 | 328,937 | +0.47(+2.25%) |
Dec 08, 2014 | 20.54 | 20.78 | 20.46 | 20.67 | 920,343 | +0.06(+0.31%) |
Dec 05, 2014 | 21.02 | 21.25 | 20.50 | 20.61 | 411,090 | -0.44(-2.10%) |
Dec 04, 2014 | 21.06 | 21.17 | 20.82 | 21.05 | 396,269 | -0.09(-0.45%) |
Dec 03, 2014 | 21.25 | 21.25 | 20.88 | 21.14 | 436,803 | -0.02(-0.11%) |
Dec 02, 2014 | 21.25 | 21.33 | 21.01 | 21.17 | 273,755 | -0.03(-0.15%) |
Dec 01, 2014 | 21.66 | 21.66 | 21.17 | 21.20 | 261,095 | -0.45(-2.08%) |
Nov 28, 2014 | 21.73 | 21.88 | 21.57 | 21.65 | 227,348 | -0.02(-0.11%) |
Nov 26, 2014 | 21.69 | 21.67 | 21.67 | 21.67 | 342,630 | -0.03(-0.15%) |
Nov 25, 2014 | 21.65 | 21.77 | 21.38 | 21.70 | 674,555 | +0.15(+0.70%) |
Nov 24, 2014 | 21.58 | 21.80 | 21.29 | 21.55 | 444,307 | -0.05(-0.22%) |
Nov 21, 2014 | 21.77 | 21.84 | 21.51 | 21.60 | 514,543 | +0.00(+0.00%) |
Nov 20, 2014 | 21.13 | 21.67 | 21.01 | 21.60 | 240,259 | +0.47(+2.20%) |
Nov 19, 2014 | 21.24 | 21.51 | 21.10 | 21.13 | 444,701 | -0.13(-0.59%) |
Nov 18, 2014 | 20.94 | 21.37 | 20.68 | 21.26 | 214,127 | +0.35(+1.66%) |
Nov 17, 2014 | 21.45 | 21.69 | 20.83 | 20.91 | 328,249 | -0.09(-0.41%) |
Nov 14, 2014 | 21.13 | 21.32 | 20.90 | 21.00 | 289,247 | -0.21(-0.97%) |
Nov 13, 2014 | 21.28 | 21.47 | 21.08 | 21.21 | 115,190 | +0.02(+0.07%) |
Nov 12, 2014 | 21.25 | 21.34 | 21.08 | 21.19 | 147,486 | -0.11(-0.52%) |
Nov 11, 2014 | 21.40 | 21.40 | 21.13 | 21.30 | 205,143 | -0.17(-0.81%) |
Nov 10, 2014 | 21.24 | 21.50 | 20.94 | 21.47 | 286,195 | +0.20(+0.93%) |
Nov 07, 2014 | 20.93 | 21.44 | 20.87 | 21.28 | 371,876 | +0.45(+2.16%) |
Nov 06, 2014 | 20.78 | 20.93 | 20.60 | 20.83 | 199,889 | +0.11(+0.53%) |
Nov 05, 2014 | 21.13 | 21.13 | 20.59 | 20.72 | 171,249 | -0.14(-0.68%) |
Nov 04, 2014 | 20.61 | 22.18 | 20.61 | 20.86 | 315,751 | -0.32(-1.49%) |
Nov 03, 2014 | 21.62 | 21.79 | 21.05 | 21.17 | 641,557 | -0.36(-1.68%) |
Oct 31, 2014 | 21.46 | 21.54 | 21.06 | 21.54 | 395,501 | +0.40(+1.90%) |
Oct 30, 2014 | 20.65 | 21.24 | 20.45 | 21.13 | 367,576 | +0.53(+2.56%) |
Oct 29, 2014 | 21.02 | 21.02 | 20.28 | 20.61 | 266,611 | -0.43(-2.02%) |
Oct 28, 2014 | 20.61 | 21.05 | 20.57 | 21.03 | 241,972 | +0.44(+2.14%) |
Oct 27, 2014 | 20.27 | 20.71 | 20.35 | 20.59 | 230,548 | +0.24(+1.20%) |
Oct 24, 2014 | 20.11 | 20.45 | 19.79 | 20.35 | 218,486 | +0.32(+1.61%) |
Oct 23, 2014 | 19.87 | 20.13 | 19.72 | 20.02 | 143,067 | +0.28(+1.40%) |
Oct 22, 2014 | 19.84 | 20.08 | 19.74 | 19.75 | 190,457 | -0.10(-0.52%) |
Oct 21, 2014 | 19.90 | 20.26 | 19.68 | 19.85 | 212,341 | +0.05(+0.24%) |
Oct 20, 2014 | 19.49 | 19.84 | 19.49 | 19.80 | 255,206 | +0.27(+1.37%) |
Oct 17, 2014 | 19.72 | 19.80 | 19.40 | 19.53 | 257,690 | +0.06(+0.28%) |
Oct 16, 2014 | 19.23 | 19.73 | 19.23 | 19.48 | 229,888 | +0.02(+0.08%) |
Oct 15, 2014 | 19.19 | 19.54 | 19.01 | 19.46 | 365,119 | +0.21(+1.07%) |
Oct 14, 2014 | 19.28 | 19.53 | 19.15 | 19.26 | 473,089 | +0.23(+1.20%) |
Oct 13, 2014 | 19.20 | 19.40 | 18.99 | 19.03 | 312,353 | -0.09(-0.49%) |
Oct 10, 2014 | 18.90 | 19.51 | 18.89 | 19.12 | 517,109 | -0.20(-1.02%) |
Oct 09, 2014 | 19.28 | 19.43 | 19.04 | 19.32 | 429,579 | -0.04(-0.20%) |
Oct 08, 2014 | 18.85 | 19.51 | 18.81 | 19.36 | 317,413 | +0.48(+2.55%) |
Oct 07, 2014 | 18.89 | 19.01 | 18.79 | 18.88 | 397,618 | -0.10(-0.54%) |
Oct 06, 2014 | 19.06 | 19.24 | 18.96 | 18.98 | 263,818 | -0.07(-0.37%) |
Oct 03, 2014 | 19.12 | 19.22 | 18.77 | 19.05 | 422,104 | +0.13(+0.71%) |
Oct 02, 2014 | 19.04 | 19.27 | 18.75 | 18.92 | 257,058 | -0.18(-0.95%) |