Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.35 | 20.91 | 20.91 | 20.91 | 125,347 | -0.35(-1.65%) |
Dec 30, 2014 | 21.18 | 21.41 | 21.14 | 21.26 | 65,296 | -0.01(-0.06%) |
Dec 29, 2014 | 21.10 | 21.45 | 21.10 | 21.27 | 60,924 | +0.13(+0.60%) |
Dec 26, 2014 | 21.09 | 21.17 | 21.02 | 21.14 | 64,631 | +0.11(+0.51%) |
Dec 24, 2014 | 21.04 | 21.04 | 21.04 | 21.04 | 53,082 | +0.05(+0.22%) |
Dec 23, 2014 | 21.18 | 21.18 | 20.95 | 20.99 | 119,316 | -0.09(-0.45%) |
Dec 22, 2014 | 20.96 | 21.14 | 20.90 | 21.08 | 129,233 | +0.17(+0.80%) |
Dec 19, 2014 | 20.80 | 21.07 | 20.67 | 20.92 | 744,133 | +0.11(+0.55%) |
Dec 18, 2014 | 20.63 | 20.82 | 20.54 | 20.80 | 178,324 | +0.25(+1.19%) |
Dec 17, 2014 | 20.20 | 20.60 | 20.15 | 20.56 | 226,075 | +0.34(+1.67%) |
Dec 16, 2014 | 20.07 | 20.36 | 19.93 | 20.22 | 119,057 | +0.15(+0.73%) |
Dec 15, 2014 | 20.65 | 20.68 | 20.05 | 20.07 | 128,994 | -0.43(-2.10%) |
Dec 12, 2014 | 20.72 | 20.92 | 20.50 | 20.50 | 166,931 | -0.30(-1.43%) |
Dec 11, 2014 | 20.67 | 20.85 | 20.54 | 20.80 | 136,594 | +0.12(+0.58%) |
Dec 10, 2014 | 20.58 | 20.81 | 20.54 | 20.68 | 161,648 | +0.02(+0.10%) |
Dec 09, 2014 | 20.66 | 20.66 | 20.48 | 20.66 | 302,895 | +0.19(+0.91%) |
Dec 08, 2014 | 20.17 | 20.56 | 20.17 | 20.48 | 246,027 | +0.31(+1.54%) |
Dec 05, 2014 | 20.05 | 20.18 | 19.95 | 20.17 | 337,815 | +0.05(+0.23%) |
Dec 04, 2014 | 19.71 | 20.13 | 19.69 | 20.12 | 2,033,174 | -0.37(-1.81%) |
Dec 03, 2014 | 20.54 | 20.61 | 20.38 | 20.49 | 50,939 | +0.01(+0.06%) |
Dec 02, 2014 | 20.35 | 20.71 | 20.35 | 20.48 | 33,860 | +0.19(+0.95%) |
Dec 01, 2014 | 20.49 | 20.59 | 20.24 | 20.28 | 50,915 | -0.14(-0.68%) |
Nov 28, 2014 | 20.43 | 20.75 | 20.39 | 20.42 | 57,327 | +0.07(+0.33%) |
Nov 26, 2014 | 20.15 | 20.36 | 20.36 | 20.36 | 43,144 | +0.22(+1.09%) |
Nov 25, 2014 | 20.22 | 20.24 | 20.07 | 20.14 | 82,318 | -0.01(-0.03%) |
Nov 24, 2014 | 20.10 | 20.23 | 20.04 | 20.15 | 49,845 | +0.13(+0.66%) |
Nov 21, 2014 | 20.29 | 20.31 | 19.93 | 20.01 | 82,478 | -0.11(-0.56%) |
Nov 20, 2014 | 19.91 | 20.15 | 19.91 | 20.13 | 37,890 | +0.08(+0.40%) |
Nov 19, 2014 | 20.18 | 20.32 | 19.96 | 20.05 | 52,606 | -0.22(-1.08%) |
Nov 18, 2014 | 20.24 | 20.67 | 20.17 | 20.26 | 36,301 | +0.09(+0.43%) |
Nov 17, 2014 | 20.01 | 20.32 | 20.01 | 20.18 | 38,570 | +0.09(+0.46%) |
Nov 14, 2014 | 20.36 | 20.36 | 20.05 | 20.09 | 50,052 | -0.17(-0.82%) |
Nov 13, 2014 | 20.35 | 20.54 | 20.23 | 20.25 | 42,411 | -0.06(-0.29%) |
Nov 12, 2014 | 20.26 | 20.40 | 20.15 | 20.31 | 54,692 | +0.02(+0.10%) |
Nov 11, 2014 | 20.45 | 20.48 | 20.26 | 20.29 | 48,620 | -0.21(-1.03%) |
Nov 10, 2014 | 20.28 | 20.52 | 20.22 | 20.50 | 38,170 | +0.22(+1.08%) |
Nov 07, 2014 | 20.44 | 20.44 | 20.21 | 20.28 | 89,493 | -0.09(-0.42%) |
Nov 06, 2014 | 20.59 | 20.68 | 20.33 | 20.37 | 53,660 | -0.16(-0.77%) |
Nov 05, 2014 | 20.61 | 20.71 | 20.44 | 20.53 | 51,289 | -0.07(-0.35%) |
Nov 04, 2014 | 20.70 | 20.87 | 20.56 | 20.60 | 82,982 | -0.20(-0.96%) |
Nov 03, 2014 | 20.26 | 20.87 | 20.26 | 20.80 | 140,013 | +0.51(+2.52%) |
Oct 31, 2014 | 20.11 | 20.30 | 19.77 | 20.29 | 133,660 | +0.47(+2.37%) |
Oct 30, 2014 | 19.38 | 19.83 | 19.29 | 19.82 | 66,739 | +0.34(+1.74%) |
Oct 29, 2014 | 19.69 | 19.69 | 19.27 | 19.48 | 198,743 | -0.24(-1.21%) |
Oct 28, 2014 | 19.55 | 19.72 | 19.49 | 19.72 | 138,567 | +0.09(+0.44%) |
Oct 27, 2014 | 19.44 | 19.72 | 19.58 | 19.63 | 75,362 | +0.06(+0.30%) |
Oct 24, 2014 | 19.67 | 19.67 | 19.46 | 19.58 | 75,738 | -0.05(-0.27%) |
Oct 23, 2014 | 19.61 | 19.67 | 19.55 | 19.63 | 87,999 | +0.12(+0.61%) |
Oct 22, 2014 | 19.50 | 19.63 | 19.43 | 19.51 | 61,950 | +0.11(+0.55%) |
Oct 21, 2014 | 19.47 | 19.49 | 19.32 | 19.40 | 82,163 | -0.05(-0.24%) |
Oct 20, 2014 | 18.99 | 19.45 | 18.96 | 19.45 | 66,848 | +0.36(+1.91%) |
Oct 17, 2014 | 19.56 | 19.56 | 19.06 | 19.08 | 100,279 | -0.28(-1.44%) |
Oct 16, 2014 | 19.24 | 19.58 | 18.90 | 19.36 | 87,480 | -0.07(-0.38%) |
Oct 15, 2014 | 19.17 | 19.68 | 18.82 | 19.44 | 107,601 | +0.03(+0.14%) |
Oct 14, 2014 | 19.27 | 19.55 | 18.98 | 19.41 | 155,173 | +0.31(+1.63%) |
Oct 13, 2014 | 18.91 | 19.29 | 18.83 | 19.10 | 95,263 | +0.21(+1.09%) |
Oct 10, 2014 | 18.43 | 18.91 | 18.43 | 18.89 | 271,201 | +0.36(+1.93%) |
Oct 09, 2014 | 18.51 | 18.69 | 18.45 | 18.53 | 239,700 | +0.03(+0.14%) |
Oct 08, 2014 | 18.22 | 18.53 | 18.13 | 18.51 | 150,144 | +0.28(+1.53%) |
Oct 07, 2014 | 18.28 | 18.39 | 18.16 | 18.23 | 156,330 | -0.06(-0.33%) |
Oct 06, 2014 | 17.98 | 18.36 | 17.96 | 18.29 | 190,793 | +0.33(+1.85%) |
Oct 03, 2014 | 18.20 | 18.53 | 17.96 | 17.96 | 97,859 | -0.05(-0.29%) |
Oct 02, 2014 | 18.05 | 18.15 | 17.90 | 18.01 | 88,094 | +0.01(+0.07%) |