Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.53 | 21.18 | 21.18 | 21.18 | 153,978 | -0.32(-1.49%) |
Dec 30, 2014 | 21.43 | 21.59 | 21.39 | 21.50 | 106,853 | -0.01(-0.05%) |
Dec 29, 2014 | 21.42 | 21.75 | 21.37 | 21.51 | 232,383 | +0.08(+0.37%) |
Dec 26, 2014 | 21.19 | 21.47 | 21.13 | 21.43 | 130,936 | +0.24(+1.13%) |
Dec 24, 2014 | 21.27 | 21.19 | 21.19 | 21.19 | 119,780 | -0.14(-0.64%) |
Dec 23, 2014 | 21.54 | 21.54 | 21.30 | 21.33 | 162,343 | -0.17(-0.80%) |
Dec 22, 2014 | 21.41 | 21.51 | 21.33 | 21.50 | 221,051 | -0.01(-0.05%) |
Dec 19, 2014 | 21.04 | 21.54 | 20.96 | 21.51 | 305,571 | +0.46(+2.17%) |
Dec 18, 2014 | 21.13 | 21.13 | 20.82 | 21.05 | 175,161 | +0.03(+0.16%) |
Dec 17, 2014 | 20.68 | 21.02 | 20.61 | 21.02 | 244,090 | +0.34(+1.65%) |
Dec 16, 2014 | 20.74 | 20.94 | 20.64 | 20.68 | 510,969 | -0.18(-0.87%) |
Dec 15, 2014 | 21.39 | 21.40 | 20.81 | 20.86 | 389,310 | -0.44(-2.07%) |
Dec 12, 2014 | 21.44 | 21.54 | 21.27 | 21.30 | 140,376 | -0.24(-1.13%) |
Dec 11, 2014 | 21.23 | 21.56 | 21.23 | 21.54 | 130,477 | +0.30(+1.40%) |
Dec 10, 2014 | 21.53 | 21.56 | 21.22 | 21.24 | 150,064 | -0.32(-1.48%) |
Dec 09, 2014 | 21.00 | 21.56 | 20.98 | 21.56 | 186,500 | +0.51(+2.41%) |
Dec 08, 2014 | 21.58 | 21.58 | 21.02 | 21.06 | 257,671 | -0.46(-2.16%) |
Dec 05, 2014 | 21.94 | 21.97 | 21.40 | 21.52 | 292,685 | -0.50(-2.26%) |
Dec 04, 2014 | 22.00 | 22.05 | 21.95 | 22.02 | 106,434 | +0.01(+0.05%) |
Dec 03, 2014 | 21.93 | 22.03 | 21.86 | 22.01 | 140,265 | +0.09(+0.40%) |
Dec 02, 2014 | 21.77 | 22.00 | 21.74 | 21.92 | 126,387 | +0.14(+0.66%) |
Dec 01, 2014 | 21.89 | 21.96 | 21.75 | 21.77 | 155,994 | -0.03(-0.15%) |
Nov 28, 2014 | 21.80 | 21.98 | 21.72 | 21.81 | 81,155 | +0.04(+0.20%) |
Nov 26, 2014 | 21.70 | 21.76 | 21.76 | 21.76 | 123,891 | +0.08(+0.36%) |
Nov 25, 2014 | 21.53 | 21.69 | 21.51 | 21.69 | 124,620 | +0.17(+0.77%) |
Nov 24, 2014 | 21.27 | 21.53 | 21.27 | 21.52 | 153,670 | +0.28(+1.30%) |
Nov 21, 2014 | 21.56 | 21.56 | 21.23 | 21.24 | 143,915 | -0.15(-0.72%) |
Nov 20, 2014 | 21.36 | 21.52 | 21.30 | 21.40 | 129,743 | +0.08(+0.36%) |
Nov 19, 2014 | 21.45 | 21.53 | 21.31 | 21.32 | 206,381 | -0.21(-0.97%) |
Nov 18, 2014 | 21.31 | 21.58 | 21.28 | 21.53 | 179,274 | +0.31(+1.46%) |
Nov 17, 2014 | 21.07 | 21.28 | 21.05 | 21.22 | 173,101 | +0.15(+0.73%) |
Nov 14, 2014 | 21.03 | 21.19 | 21.03 | 21.07 | 189,364 | +0.06(+0.26%) |
Nov 13, 2014 | 21.20 | 21.31 | 20.98 | 21.01 | 173,807 | -0.17(-0.78%) |
Nov 12, 2014 | 21.16 | 21.20 | 21.01 | 21.18 | 170,605 | +0.02(+0.10%) |
Nov 11, 2014 | 21.15 | 21.23 | 21.11 | 21.16 | 132,436 | -0.02(-0.10%) |
Nov 10, 2014 | 21.13 | 21.22 | 21.08 | 21.18 | 183,970 | +0.02(+0.10%) |
Nov 07, 2014 | 21.11 | 21.17 | 20.94 | 21.16 | 191,854 | +0.07(+0.31%) |
Nov 06, 2014 | 21.11 | 21.17 | 21.02 | 21.09 | 144,027 | -0.09(-0.42%) |
Nov 05, 2014 | 21.29 | 21.29 | 21.09 | 21.18 | 205,276 | +0.14(+0.68%) |
Nov 04, 2014 | 21.18 | 21.24 | 20.91 | 21.03 | 136,522 | -0.14(-0.68%) |
Nov 03, 2014 | 21.07 | 21.19 | 21.07 | 21.18 | 124,953 | +0.12(+0.58%) |
Oct 31, 2014 | 21.17 | 21.17 | 20.99 | 21.06 | 188,638 | +0.00(+0.00%) |
Oct 30, 2014 | 20.83 | 21.12 | 20.80 | 21.06 | 132,036 | +0.23(+1.11%) |
Oct 29, 2014 | 21.06 | 21.13 | 20.73 | 20.83 | 142,849 | -0.27(-1.26%) |
Oct 28, 2014 | 20.87 | 21.09 | 20.85 | 21.09 | 179,271 | +0.23(+1.11%) |
Oct 27, 2014 | 20.83 | 20.89 | 20.79 | 20.86 | 103,053 | +0.07(+0.32%) |
Oct 24, 2014 | 20.63 | 20.83 | 20.59 | 20.79 | 170,850 | -0.12(-0.58%) |
Oct 23, 2014 | 20.91 | 20.99 | 20.80 | 20.91 | 98,995 | +0.09(+0.42%) |
Oct 22, 2014 | 20.92 | 21.07 | 20.80 | 20.83 | 141,346 | -0.09(-0.42%) |
Oct 21, 2014 | 20.79 | 20.97 | 20.77 | 20.91 | 127,247 | +0.10(+0.48%) |
Oct 20, 2014 | 20.60 | 20.81 | 20.56 | 20.81 | 118,204 | +0.21(+1.02%) |
Oct 17, 2014 | 20.75 | 20.77 | 20.56 | 20.60 | 118,432 | -0.04(-0.21%) |
Oct 16, 2014 | 20.44 | 20.76 | 20.44 | 20.65 | 207,371 | +0.09(+0.43%) |
Oct 15, 2014 | 20.45 | 20.65 | 20.34 | 20.56 | 382,996 | +0.10(+0.49%) |
Oct 14, 2014 | 20.52 | 20.59 | 20.34 | 20.46 | 167,732 | +0.13(+0.65%) |
Oct 13, 2014 | 20.17 | 20.58 | 20.17 | 20.33 | 210,788 | +0.20(+0.99%) |
Oct 10, 2014 | 20.15 | 20.36 | 20.15 | 20.13 | 217,797 | -0.04(-0.22%) |
Oct 09, 2014 | 20.22 | 20.47 | 20.15 | 20.17 | 203,742 | -0.08(-0.38%) |
Oct 08, 2014 | 19.72 | 20.25 | 19.72 | 20.25 | 222,410 | +0.49(+2.46%) |
Oct 07, 2014 | 19.82 | 19.88 | 19.72 | 19.77 | 274,234 | -0.06(-0.28%) |
Oct 06, 2014 | 19.84 | 19.93 | 19.72 | 19.82 | 276,488 | +0.06(+0.28%) |
Oct 03, 2014 | 19.79 | 19.87 | 19.69 | 19.77 | 148,963 | +0.07(+0.34%) |
Oct 02, 2014 | 19.90 | 20.00 | 19.63 | 19.70 | 290,528 | -0.25(-1.27%) |