Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.44 | 21.00 | 21.00 | 21.00 | 124,826 | -0.35(-1.64%) |
Dec 30, 2014 | 21.27 | 21.50 | 21.23 | 21.35 | 65,025 | -0.01(-0.06%) |
Dec 29, 2014 | 21.19 | 21.54 | 21.19 | 21.36 | 60,672 | +0.13(+0.60%) |
Dec 26, 2014 | 21.18 | 21.26 | 21.10 | 21.23 | 64,363 | +0.11(+0.51%) |
Dec 24, 2014 | 21.13 | 21.12 | 21.12 | 21.12 | 52,862 | +0.05(+0.22%) |
Dec 23, 2014 | 21.27 | 21.27 | 21.04 | 21.08 | 118,821 | -0.09(-0.45%) |
Dec 22, 2014 | 21.04 | 21.23 | 20.99 | 21.17 | 128,697 | +0.17(+0.80%) |
Dec 19, 2014 | 20.89 | 21.16 | 20.75 | 21.00 | 741,045 | +0.11(+0.55%) |
Dec 18, 2014 | 20.71 | 20.91 | 20.63 | 20.89 | 177,584 | +0.25(+1.19%) |
Dec 17, 2014 | 20.28 | 20.68 | 20.24 | 20.64 | 225,137 | +0.34(+1.67%) |
Dec 16, 2014 | 20.16 | 20.44 | 20.01 | 20.30 | 118,563 | +0.15(+0.73%) |
Dec 15, 2014 | 20.73 | 20.77 | 20.13 | 20.16 | 128,459 | -0.43(-2.10%) |
Dec 12, 2014 | 20.80 | 21.01 | 20.58 | 20.59 | 166,239 | -0.30(-1.43%) |
Dec 11, 2014 | 20.75 | 20.94 | 20.62 | 20.89 | 136,027 | +0.12(+0.58%) |
Dec 10, 2014 | 20.66 | 20.90 | 20.63 | 20.77 | 160,977 | +0.02(+0.10%) |
Dec 09, 2014 | 20.74 | 20.75 | 20.56 | 20.75 | 301,639 | +0.19(+0.91%) |
Dec 08, 2014 | 20.25 | 20.65 | 20.25 | 20.56 | 245,007 | +0.31(+1.54%) |
Dec 05, 2014 | 20.14 | 20.26 | 20.04 | 20.25 | 336,414 | +0.05(+0.23%) |
Dec 04, 2014 | 19.80 | 20.22 | 19.77 | 20.20 | 2,024,739 | -0.37(-1.81%) |
Dec 03, 2014 | 20.63 | 20.70 | 20.47 | 20.58 | 50,727 | +0.01(+0.06%) |
Dec 02, 2014 | 20.44 | 20.79 | 20.44 | 20.56 | 33,720 | +0.19(+0.95%) |
Dec 01, 2014 | 20.58 | 20.68 | 20.33 | 20.37 | 50,703 | -0.14(-0.68%) |
Nov 28, 2014 | 20.52 | 20.84 | 20.48 | 20.51 | 57,090 | +0.07(+0.33%) |
Nov 26, 2014 | 20.23 | 20.44 | 20.44 | 20.44 | 42,965 | +0.22(+1.09%) |
Nov 25, 2014 | 20.31 | 20.33 | 20.16 | 20.22 | 81,977 | -0.01(-0.03%) |
Nov 24, 2014 | 20.18 | 20.32 | 20.12 | 20.23 | 49,638 | +0.13(+0.66%) |
Nov 21, 2014 | 20.38 | 20.40 | 20.02 | 20.10 | 82,136 | -0.11(-0.56%) |
Nov 20, 2014 | 20.00 | 20.24 | 20.00 | 20.21 | 37,733 | +0.08(+0.40%) |
Nov 19, 2014 | 20.27 | 20.40 | 20.04 | 20.13 | 52,387 | -0.22(-1.08%) |
Nov 18, 2014 | 20.33 | 20.75 | 20.26 | 20.35 | 36,151 | +0.09(+0.43%) |
Nov 17, 2014 | 20.10 | 20.41 | 20.10 | 20.26 | 38,410 | +0.09(+0.46%) |
Nov 14, 2014 | 20.44 | 20.44 | 20.14 | 20.17 | 49,844 | -0.17(-0.82%) |
Nov 13, 2014 | 20.44 | 20.62 | 20.32 | 20.34 | 42,235 | -0.06(-0.29%) |
Nov 12, 2014 | 20.35 | 20.49 | 20.24 | 20.40 | 54,465 | +0.02(+0.10%) |
Nov 11, 2014 | 20.54 | 20.56 | 20.35 | 20.38 | 48,418 | -0.21(-1.04%) |
Nov 10, 2014 | 20.37 | 20.60 | 20.30 | 20.59 | 38,012 | +0.22(+1.08%) |
Nov 07, 2014 | 20.53 | 20.53 | 20.30 | 20.37 | 89,121 | -0.09(-0.42%) |
Nov 06, 2014 | 20.68 | 20.77 | 20.42 | 20.46 | 53,437 | -0.16(-0.78%) |
Nov 05, 2014 | 20.70 | 20.79 | 20.53 | 20.62 | 51,076 | -0.07(-0.35%) |
Nov 04, 2014 | 20.79 | 20.95 | 20.64 | 20.69 | 82,638 | -0.20(-0.96%) |
Nov 03, 2014 | 20.34 | 20.95 | 20.34 | 20.89 | 139,432 | +0.51(+2.52%) |
Oct 31, 2014 | 20.19 | 20.38 | 19.85 | 20.38 | 133,105 | +0.47(+2.37%) |
Oct 30, 2014 | 19.46 | 19.92 | 19.37 | 19.90 | 66,462 | +0.34(+1.73%) |
Oct 29, 2014 | 19.77 | 19.77 | 19.35 | 19.56 | 197,919 | -0.24(-1.21%) |
Oct 28, 2014 | 19.63 | 19.80 | 19.57 | 19.80 | 137,992 | +0.09(+0.44%) |
Oct 27, 2014 | 19.52 | 19.80 | 19.66 | 19.72 | 75,049 | +0.06(+0.31%) |
Oct 24, 2014 | 19.75 | 19.76 | 19.54 | 19.66 | 75,424 | -0.05(-0.27%) |
Oct 23, 2014 | 19.69 | 19.75 | 19.63 | 19.71 | 87,634 | +0.12(+0.61%) |
Oct 22, 2014 | 19.58 | 19.72 | 19.51 | 19.59 | 61,693 | +0.11(+0.55%) |
Oct 21, 2014 | 19.55 | 19.57 | 19.40 | 19.48 | 81,822 | -0.05(-0.24%) |
Oct 20, 2014 | 19.07 | 19.53 | 19.04 | 19.53 | 66,571 | +0.37(+1.91%) |
Oct 17, 2014 | 19.64 | 19.64 | 19.14 | 19.16 | 99,863 | -0.28(-1.44%) |
Oct 16, 2014 | 19.32 | 19.66 | 18.98 | 19.44 | 87,117 | -0.07(-0.38%) |
Oct 15, 2014 | 19.25 | 19.76 | 18.90 | 19.52 | 107,155 | +0.03(+0.14%) |
Oct 14, 2014 | 19.35 | 19.63 | 19.06 | 19.49 | 154,530 | +0.31(+1.63%) |
Oct 13, 2014 | 18.99 | 19.37 | 18.91 | 19.18 | 94,868 | +0.21(+1.09%) |
Oct 10, 2014 | 18.51 | 18.98 | 18.51 | 18.97 | 270,075 | +0.36(+1.93%) |
Oct 09, 2014 | 18.58 | 18.77 | 18.53 | 18.61 | 238,706 | +0.03(+0.14%) |
Oct 08, 2014 | 18.30 | 18.60 | 18.21 | 18.58 | 149,521 | +0.28(+1.53%) |
Oct 07, 2014 | 18.36 | 18.47 | 18.23 | 18.31 | 155,682 | -0.06(-0.33%) |
Oct 06, 2014 | 18.05 | 18.44 | 18.04 | 18.37 | 190,002 | +0.33(+1.85%) |
Oct 03, 2014 | 18.28 | 18.60 | 18.03 | 18.03 | 97,453 | -0.05(-0.29%) |
Oct 02, 2014 | 18.13 | 18.23 | 17.97 | 18.09 | 87,729 | +0.01(+0.07%) |