Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.27 | 22.63 | 22.63 | 22.63 | 553,135 | -0.62(-2.66%) |
Dec 30, 2014 | 23.86 | 23.87 | 23.21 | 23.25 | 591,932 | -0.73(-3.03%) |
Dec 29, 2014 | 23.41 | 24.14 | 23.41 | 23.98 | 644,530 | +0.58(+2.48%) |
Dec 26, 2014 | 23.23 | 23.61 | 23.23 | 23.40 | 325,278 | +0.28(+1.22%) |
Dec 24, 2014 | 22.71 | 23.11 | 23.11 | 23.11 | 264,064 | +0.41(+1.82%) |
Dec 23, 2014 | 22.54 | 22.87 | 22.42 | 22.70 | 447,954 | +0.24(+1.05%) |
Dec 22, 2014 | 22.35 | 22.49 | 22.23 | 22.46 | 395,802 | +0.16(+0.72%) |
Dec 19, 2014 | 22.61 | 22.70 | 22.01 | 22.30 | 1,536,578 | -0.29(-1.28%) |
Dec 18, 2014 | 22.11 | 22.61 | 21.95 | 22.59 | 718,575 | +0.66(+2.99%) |
Dec 17, 2014 | 21.37 | 21.95 | 21.24 | 21.94 | 873,464 | +0.66(+3.12%) |
Dec 16, 2014 | 21.21 | 21.63 | 20.94 | 21.27 | 1,252,015 | +0.16(+0.76%) |
Dec 15, 2014 | 21.88 | 21.93 | 21.09 | 21.11 | 1,430,531 | -0.72(-3.29%) |
Dec 12, 2014 | 22.09 | 22.36 | 21.82 | 21.83 | 1,290,185 | -0.40(-1.79%) |
Dec 11, 2014 | 22.59 | 22.90 | 22.20 | 22.23 | 1,191,418 | -0.22(-0.99%) |
Dec 10, 2014 | 22.59 | 22.91 | 22.37 | 22.45 | 790,973 | -0.12(-0.54%) |
Dec 09, 2014 | 22.23 | 22.59 | 22.19 | 22.57 | 929,459 | +0.18(+0.78%) |
Dec 08, 2014 | 22.43 | 22.66 | 22.24 | 22.40 | 479,896 | -0.03(-0.14%) |
Dec 05, 2014 | 22.34 | 22.56 | 22.21 | 22.43 | 395,297 | -0.04(-0.17%) |
Dec 04, 2014 | 22.66 | 22.75 | 22.36 | 22.46 | 392,054 | -0.18(-0.81%) |
Dec 03, 2014 | 22.48 | 22.69 | 22.41 | 22.65 | 489,168 | +0.15(+0.68%) |
Dec 02, 2014 | 22.19 | 22.51 | 22.01 | 22.49 | 515,252 | +0.31(+1.41%) |
Dec 01, 2014 | 22.06 | 22.37 | 21.90 | 22.18 | 512,765 | +0.06(+0.28%) |
Nov 28, 2014 | 22.09 | 22.53 | 22.09 | 22.12 | 294,728 | +0.06(+0.28%) |
Nov 26, 2014 | 21.91 | 22.06 | 22.06 | 22.06 | 351,911 | +0.18(+0.84%) |
Nov 25, 2014 | 21.85 | 21.89 | 21.70 | 21.88 | 566,820 | +0.02(+0.07%) |
Nov 24, 2014 | 21.86 | 21.98 | 21.80 | 21.86 | 371,733 | -0.02(-0.07%) |
Nov 21, 2014 | 22.02 | 22.02 | 21.53 | 21.88 | 426,491 | +0.12(+0.56%) |
Nov 20, 2014 | 21.72 | 21.86 | 21.64 | 21.75 | 259,397 | -0.06(-0.28%) |
Nov 19, 2014 | 21.91 | 22.01 | 21.65 | 21.81 | 382,695 | -0.14(-0.63%) |
Nov 18, 2014 | 21.83 | 22.15 | 21.75 | 21.95 | 480,609 | +0.12(+0.56%) |
Nov 17, 2014 | 21.65 | 21.94 | 21.55 | 21.83 | 312,002 | +0.12(+0.56%) |
Nov 14, 2014 | 21.70 | 21.94 | 21.66 | 21.71 | 494,315 | -0.02(-0.07%) |
Nov 13, 2014 | 21.96 | 22.14 | 21.69 | 21.72 | 279,733 | -0.23(-1.04%) |
Nov 12, 2014 | 22.24 | 22.24 | 21.81 | 21.95 | 453,907 | -0.37(-1.68%) |
Nov 11, 2014 | 22.38 | 22.51 | 22.29 | 22.33 | 271,371 | -0.08(-0.34%) |
Nov 10, 2014 | 22.40 | 22.54 | 22.22 | 22.40 | 353,633 | +0.08(+0.38%) |
Nov 07, 2014 | 22.11 | 22.33 | 22.03 | 22.32 | 444,981 | +0.21(+0.97%) |
Nov 06, 2014 | 22.46 | 22.51 | 22.01 | 22.11 | 407,025 | -0.39(-1.73%) |
Nov 05, 2014 | 22.36 | 22.49 | 22.20 | 22.49 | 423,189 | +0.30(+1.34%) |
Nov 04, 2014 | 22.35 | 22.62 | 22.14 | 22.20 | 562,195 | -0.11(-0.51%) |
Nov 03, 2014 | 22.19 | 22.49 | 22.01 | 22.31 | 709,571 | +0.27(+1.25%) |
Oct 31, 2014 | 22.39 | 22.40 | 21.94 | 22.04 | 780,732 | +0.12(+0.56%) |
Oct 30, 2014 | 21.42 | 21.95 | 21.42 | 21.91 | 717,281 | +0.50(+2.32%) |
Oct 29, 2014 | 21.52 | 21.56 | 21.12 | 21.42 | 584,935 | -0.10(-0.44%) |
Oct 28, 2014 | 21.24 | 21.52 | 21.13 | 21.51 | 972,630 | +0.39(+1.87%) |
Oct 27, 2014 | 21.28 | 21.22 | 21.00 | 21.12 | 541,208 | -0.11(-0.50%) |
Oct 24, 2014 | 21.10 | 21.34 | 21.00 | 21.22 | 476,953 | +0.22(+1.05%) |
Oct 23, 2014 | 21.23 | 21.23 | 20.94 | 21.00 | 661,190 | -0.02(-0.07%) |
Oct 22, 2014 | 20.95 | 21.19 | 20.94 | 21.02 | 475,986 | +0.08(+0.40%) |
Oct 21, 2014 | 20.81 | 20.97 | 20.66 | 20.94 | 792,951 | +0.29(+1.40%) |
Oct 20, 2014 | 20.51 | 20.75 | 20.35 | 20.65 | 1,025,600 | +0.40(+1.99%) |
Oct 17, 2014 | 20.40 | 20.40 | 19.89 | 20.25 | 606,039 | +0.11(+0.57%) |
Oct 16, 2014 | 19.75 | 20.29 | 19.38 | 20.13 | 867,594 | +0.08(+0.42%) |
Oct 15, 2014 | 20.20 | 20.34 | 19.62 | 20.05 | 691,233 | -0.32(-1.56%) |
Oct 14, 2014 | 20.09 | 20.59 | 19.97 | 20.37 | 639,519 | +0.40(+2.01%) |
Oct 13, 2014 | 19.59 | 20.15 | 19.55 | 19.97 | 357,727 | +0.36(+1.82%) |
Oct 10, 2014 | 19.53 | 19.90 | 19.53 | 19.61 | 759,518 | +0.05(+0.23%) |
Oct 09, 2014 | 19.95 | 20.09 | 19.56 | 19.56 | 524,187 | -0.42(-2.13%) |
Oct 08, 2014 | 19.43 | 20.14 | 19.43 | 19.99 | 804,644 | +0.51(+2.61%) |
Oct 07, 2014 | 19.27 | 19.61 | 19.19 | 19.48 | 440,129 | +0.11(+0.55%) |
Oct 06, 2014 | 19.38 | 19.49 | 19.27 | 19.37 | 355,528 | +0.03(+0.16%) |
Oct 03, 2014 | 19.33 | 19.39 | 19.06 | 19.34 | 504,890 | +0.20(+1.03%) |
Oct 02, 2014 | 19.11 | 19.39 | 19.03 | 19.15 | 423,351 | +0.04(+0.20%) |