Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.92 | 22.06 | 22.06 | 22.06 | 300,583 | +0.14(+0.65%) |
Dec 30, 2014 | 21.82 | 21.98 | 21.76 | 21.92 | 98,236 | +0.09(+0.39%) |
Dec 29, 2014 | 21.72 | 22.02 | 21.67 | 21.83 | 134,929 | +0.15(+0.69%) |
Dec 26, 2014 | 21.70 | 21.90 | 21.58 | 21.68 | 110,369 | +0.11(+0.53%) |
Dec 24, 2014 | 21.62 | 21.57 | 21.57 | 21.57 | 141,938 | -0.06(-0.26%) |
Dec 23, 2014 | 21.50 | 21.77 | 21.35 | 21.62 | 126,306 | +0.26(+1.23%) |
Dec 22, 2014 | 21.20 | 21.45 | 21.09 | 21.36 | 99,283 | +0.19(+0.91%) |
Dec 19, 2014 | 21.29 | 21.42 | 20.96 | 21.17 | 364,039 | -0.10(-0.47%) |
Dec 18, 2014 | 21.67 | 21.72 | 21.05 | 21.27 | 195,869 | -0.09(-0.43%) |
Dec 17, 2014 | 20.72 | 21.39 | 20.67 | 21.36 | 220,331 | +0.65(+3.13%) |
Dec 16, 2014 | 20.76 | 21.13 | 20.71 | 20.71 | 195,887 | -0.14(-0.68%) |
Dec 15, 2014 | 21.01 | 21.18 | 20.64 | 20.86 | 173,264 | +0.03(+0.14%) |
Dec 12, 2014 | 20.74 | 21.20 | 20.71 | 20.83 | 194,622 | -0.13(-0.61%) |
Dec 11, 2014 | 20.93 | 21.37 | 20.78 | 20.96 | 316,781 | +0.21(+1.03%) |
Dec 10, 2014 | 21.35 | 21.39 | 20.72 | 20.74 | 191,612 | -0.71(-3.32%) |
Dec 09, 2014 | 20.75 | 21.55 | 20.63 | 21.45 | 181,276 | +0.51(+2.45%) |
Dec 08, 2014 | 20.87 | 21.19 | 20.77 | 20.94 | 149,123 | -0.06(-0.27%) |
Dec 05, 2014 | 20.97 | 21.28 | 20.94 | 21.00 | 179,605 | +0.11(+0.55%) |
Dec 04, 2014 | 21.03 | 21.10 | 20.71 | 20.88 | 245,687 | -0.22(-1.05%) |
Dec 03, 2014 | 21.08 | 21.33 | 21.05 | 21.10 | 142,001 | +0.06(+0.30%) |
Dec 02, 2014 | 21.30 | 21.37 | 21.04 | 21.04 | 125,625 | -0.18(-0.84%) |
Dec 01, 2014 | 21.07 | 21.37 | 20.93 | 21.22 | 399,327 | +0.13(+0.61%) |
Nov 28, 2014 | 21.17 | 21.35 | 21.03 | 21.09 | 95,443 | +0.00(+0.00%) |
Nov 26, 2014 | 21.09 | 21.09 | 21.09 | 21.09 | 216,346 | -0.02(-0.10%) |
Nov 25, 2014 | 21.06 | 21.20 | 20.94 | 21.11 | 138,401 | +0.06(+0.27%) |
Nov 24, 2014 | 20.88 | 21.18 | 20.86 | 21.05 | 185,776 | +0.24(+1.16%) |
Nov 21, 2014 | 21.25 | 21.36 | 20.81 | 20.81 | 330,766 | -0.09(-0.41%) |
Nov 20, 2014 | 20.26 | 20.98 | 20.22 | 20.90 | 206,842 | +0.64(+3.16%) |
Nov 19, 2014 | 20.03 | 20.31 | 19.61 | 20.26 | 307,326 | +0.38(+1.94%) |
Nov 18, 2014 | 19.92 | 20.23 | 19.70 | 19.87 | 592,331 | -0.09(-0.43%) |
Nov 17, 2014 | 20.34 | 20.40 | 19.87 | 19.96 | 439,463 | -0.47(-2.30%) |
Nov 14, 2014 | 20.68 | 20.82 | 20.24 | 20.43 | 243,958 | -0.24(-1.14%) |
Nov 13, 2014 | 20.81 | 20.89 | 20.57 | 20.66 | 182,278 | -0.14(-0.68%) |
Nov 12, 2014 | 20.48 | 20.82 | 20.48 | 20.81 | 259,787 | +0.27(+1.32%) |
Nov 11, 2014 | 20.58 | 20.76 | 20.36 | 20.54 | 324,910 | -0.05(-0.24%) |
Nov 10, 2014 | 20.92 | 20.98 | 20.54 | 20.58 | 238,800 | -0.31(-1.47%) |
Nov 07, 2014 | 20.81 | 20.95 | 20.66 | 20.89 | 279,651 | +0.08(+0.38%) |
Nov 06, 2014 | 20.33 | 20.86 | 20.30 | 20.81 | 254,417 | +0.42(+2.06%) |
Nov 05, 2014 | 20.56 | 20.61 | 20.26 | 20.39 | 183,657 | -0.06(-0.31%) |
Nov 04, 2014 | 20.36 | 20.50 | 20.25 | 20.46 | 207,905 | +0.06(+0.31%) |
Nov 03, 2014 | 20.16 | 20.50 | 20.10 | 20.39 | 324,319 | +0.24(+1.17%) |
Oct 31, 2014 | 20.39 | 20.39 | 20.10 | 20.16 | 346,633 | +0.03(+0.14%) |
Oct 30, 2014 | 19.92 | 20.32 | 19.79 | 20.13 | 242,155 | +0.13(+0.64%) |
Oct 29, 2014 | 20.24 | 20.24 | 19.95 | 20.00 | 200,554 | -0.27(-1.33%) |
Oct 28, 2014 | 19.49 | 20.31 | 19.49 | 20.27 | 362,584 | +0.79(+4.06%) |
Oct 27, 2014 | 19.40 | 19.52 | 19.47 | 19.48 | 225,165 | +0.01(+0.07%) |
Oct 24, 2014 | 19.19 | 19.50 | 18.89 | 19.47 | 266,033 | +0.24(+1.26%) |
Oct 23, 2014 | 18.66 | 19.38 | 18.63 | 19.22 | 553,262 | +0.88(+4.82%) |
Oct 22, 2014 | 18.70 | 19.69 | 18.27 | 18.34 | 1,008,929 | +0.02(+0.12%) |
Oct 21, 2014 | 18.11 | 18.45 | 18.04 | 18.32 | 253,271 | +0.34(+1.90%) |
Oct 20, 2014 | 17.53 | 18.00 | 17.52 | 17.98 | 328,389 | +0.47(+2.69%) |
Oct 17, 2014 | 17.75 | 17.83 | 17.26 | 17.51 | 340,491 | +0.01(+0.08%) |
Oct 16, 2014 | 17.01 | 17.61 | 17.01 | 17.49 | 801,699 | +0.21(+1.24%) |
Oct 15, 2014 | 17.22 | 17.46 | 16.92 | 17.28 | 625,640 | -0.19(-1.10%) |
Oct 14, 2014 | 17.09 | 17.61 | 16.95 | 17.47 | 333,471 | +0.57(+3.37%) |
Oct 13, 2014 | 16.67 | 17.17 | 16.66 | 16.90 | 370,454 | +0.26(+1.58%) |
Oct 10, 2014 | 16.68 | 17.04 | 16.57 | 16.64 | 410,021 | -0.09(-0.51%) |
Oct 09, 2014 | 16.81 | 16.98 | 16.41 | 16.72 | 493,783 | -0.10(-0.59%) |
Oct 08, 2014 | 16.40 | 17.18 | 16.30 | 16.82 | 610,377 | +0.44(+2.70%) |
Oct 07, 2014 | 16.65 | 16.65 | 16.32 | 16.38 | 558,937 | -0.27(-1.62%) |
Oct 06, 2014 | 16.56 | 16.72 | 16.48 | 16.65 | 240,062 | +0.17(+1.03%) |
Oct 03, 2014 | 16.62 | 16.69 | 16.47 | 16.48 | 135,297 | +0.07(+0.43%) |
Oct 02, 2014 | 16.11 | 16.46 | 16.09 | 16.41 | 188,435 | +0.29(+1.80%) |