Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.45 | 19.49 | 19.49 | 19.49 | 585,254 | -0.11(-0.54%) |
Dec 30, 2014 | 19.81 | 19.91 | 19.60 | 19.60 | 592,124 | -0.30(-1.49%) |
Dec 29, 2014 | 19.87 | 20.13 | 19.79 | 19.90 | 628,150 | -0.35(-1.74%) |
Dec 26, 2014 | 20.26 | 20.36 | 20.17 | 20.25 | 247,654 | +0.09(+0.44%) |
Dec 24, 2014 | 20.21 | 20.16 | 20.16 | 20.16 | 157,237 | -0.14(-0.69%) |
Dec 23, 2014 | 20.13 | 20.34 | 20.04 | 20.30 | 761,496 | +0.25(+1.25%) |
Dec 22, 2014 | 20.26 | 20.26 | 19.90 | 20.05 | 694,926 | -0.59(-2.84%) |
Dec 19, 2014 | 20.03 | 20.64 | 19.97 | 20.63 | 1,570,274 | +0.54(+2.70%) |
Dec 18, 2014 | 19.82 | 20.09 | 19.64 | 20.09 | 753,556 | +0.52(+2.65%) |
Dec 17, 2014 | 18.97 | 19.84 | 18.95 | 19.57 | 1,352,451 | +0.52(+2.76%) |
Dec 16, 2014 | 18.43 | 19.34 | 18.35 | 19.05 | 999,151 | +0.73(+3.96%) |
Dec 15, 2014 | 19.14 | 19.24 | 18.20 | 18.32 | 768,065 | -0.70(-3.70%) |
Dec 12, 2014 | 19.55 | 19.59 | 19.01 | 19.02 | 717,445 | -0.66(-3.38%) |
Dec 11, 2014 | 19.83 | 20.04 | 19.55 | 19.69 | 1,553,970 | -0.22(-1.09%) |
Dec 10, 2014 | 20.30 | 20.33 | 19.86 | 19.91 | 1,221,388 | -0.22(-1.11%) |
Dec 09, 2014 | 20.14 | 20.72 | 20.10 | 20.13 | 2,279,023 | -0.15(-0.74%) |
Dec 08, 2014 | 20.61 | 20.63 | 20.28 | 20.28 | 897,511 | -0.94(-4.45%) |
Dec 05, 2014 | 21.30 | 21.30 | 21.05 | 21.22 | 1,969,787 | +0.07(+0.32%) |
Dec 04, 2014 | 21.40 | 21.40 | 21.16 | 21.16 | 764,639 | -0.52(-2.40%) |
Dec 03, 2014 | 21.65 | 22.05 | 21.58 | 21.68 | 793,787 | +0.00(+0.00%) |
Dec 02, 2014 | 21.77 | 22.03 | 21.60 | 21.68 | 1,130,916 | -0.22(-1.02%) |
Dec 01, 2014 | 21.97 | 22.12 | 21.75 | 21.90 | 1,927,005 | +0.02(+0.08%) |
Nov 28, 2014 | 22.37 | 22.41 | 21.88 | 21.88 | 829,753 | -1.57(-6.69%) |
Nov 26, 2014 | 23.46 | 23.45 | 23.45 | 23.45 | 335,786 | -0.22(-0.92%) |
Nov 25, 2014 | 23.83 | 23.93 | 23.67 | 23.67 | 578,728 | -0.03(-0.12%) |
Nov 24, 2014 | 23.91 | 24.02 | 23.70 | 23.70 | 338,338 | -0.11(-0.47%) |
Nov 21, 2014 | 23.60 | 23.81 | 23.55 | 23.81 | 562,105 | +0.76(+3.29%) |
Nov 20, 2014 | 23.00 | 23.11 | 22.94 | 23.05 | 319,461 | -0.07(-0.29%) |
Nov 19, 2014 | 23.21 | 23.22 | 22.92 | 23.12 | 333,478 | +0.15(+0.66%) |
Nov 18, 2014 | 22.99 | 23.26 | 22.87 | 22.97 | 498,775 | +0.18(+0.81%) |
Nov 17, 2014 | 22.69 | 22.85 | 22.54 | 22.78 | 418,745 | -0.03(-0.12%) |
Nov 14, 2014 | 22.35 | 22.81 | 22.32 | 22.81 | 430,743 | +0.37(+1.64%) |
Nov 13, 2014 | 22.28 | 22.53 | 22.21 | 22.44 | 714,004 | -0.07(-0.30%) |
Nov 12, 2014 | 22.54 | 22.68 | 22.35 | 22.51 | 533,210 | -0.68(-2.91%) |
Nov 11, 2014 | 22.85 | 23.18 | 22.79 | 23.18 | 357,141 | +0.34(+1.49%) |
Nov 10, 2014 | 23.02 | 23.09 | 22.84 | 22.84 | 415,292 | -0.06(-0.27%) |
Nov 07, 2014 | 22.68 | 22.91 | 22.61 | 22.91 | 594,937 | -0.08(-0.36%) |
Nov 06, 2014 | 23.03 | 23.12 | 22.70 | 22.99 | 336,413 | +0.06(+0.24%) |
Nov 05, 2014 | 22.81 | 22.99 | 22.68 | 22.93 | 459,150 | +0.40(+1.76%) |
Nov 04, 2014 | 22.75 | 22.78 | 22.42 | 22.54 | 801,631 | -0.79(-3.40%) |
Nov 03, 2014 | 23.50 | 23.56 | 23.21 | 23.33 | 582,422 | -0.40(-1.69%) |
Oct 31, 2014 | 23.58 | 23.80 | 23.35 | 23.73 | 1,810,212 | +0.28(+1.21%) |
Oct 30, 2014 | 23.24 | 23.45 | 23.13 | 23.45 | 362,252 | +0.33(+1.43%) |
Oct 29, 2014 | 23.61 | 23.68 | 22.94 | 23.12 | 605,313 | -0.37(-1.57%) |
Oct 28, 2014 | 23.37 | 23.50 | 23.12 | 23.49 | 896,003 | +0.71(+3.11%) |
Oct 27, 2014 | 22.97 | 23.29 | 22.75 | 22.78 | 480,012 | -0.51(-2.21%) |
Oct 24, 2014 | 23.30 | 23.42 | 23.16 | 23.29 | 594,176 | -0.03(-0.14%) |
Oct 23, 2014 | 23.20 | 23.57 | 23.13 | 23.32 | 474,512 | +0.43(+1.88%) |
Oct 22, 2014 | 23.06 | 23.32 | 22.89 | 22.89 | 449,771 | -0.45(-1.94%) |
Oct 21, 2014 | 23.10 | 23.37 | 22.91 | 23.35 | 458,937 | +0.44(+1.90%) |
Oct 20, 2014 | 22.82 | 22.93 | 22.67 | 22.91 | 420,894 | -0.21(-0.89%) |
Oct 17, 2014 | 23.24 | 23.36 | 23.10 | 23.12 | 1,142,272 | +0.36(+1.57%) |
Oct 16, 2014 | 22.37 | 22.94 | 22.27 | 22.76 | 895,304 | -0.19(-0.83%) |
Oct 15, 2014 | 22.99 | 23.15 | 22.48 | 22.95 | 865,316 | -0.22(-0.96%) |
Oct 14, 2014 | 23.47 | 23.51 | 23.11 | 23.17 | 423,369 | -0.15(-0.65%) |
Oct 13, 2014 | 23.79 | 23.89 | 23.32 | 23.32 | 310,349 | -0.15(-0.62%) |
Oct 10, 2014 | 23.58 | 23.62 | 23.28 | 23.47 | 690,668 | -0.37(-1.57%) |
Oct 09, 2014 | 24.33 | 24.38 | 23.84 | 23.84 | 383,074 | -0.74(-3.02%) |
Oct 08, 2014 | 24.40 | 24.63 | 24.13 | 24.59 | 489,686 | +0.28(+1.17%) |
Oct 07, 2014 | 24.64 | 24.65 | 24.30 | 24.30 | 511,476 | -0.60(-2.42%) |
Oct 06, 2014 | 24.93 | 25.08 | 24.78 | 24.90 | 684,683 | -0.01(-0.04%) |
Oct 03, 2014 | 25.04 | 25.08 | 24.85 | 24.92 | 371,093 | -0.58(-2.28%) |
Oct 02, 2014 | 25.78 | 25.78 | 25.20 | 25.50 | 428,138 | -0.46(-1.76%) |