Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.17 | 21.16 | 21.16 | 21.16 | 73,444 | -0.02(-0.08%) |
Dec 30, 2014 | 21.17 | 21.22 | 21.15 | 21.18 | 165,414 | +0.03(+0.16%) |
Dec 29, 2014 | 21.13 | 21.17 | 21.12 | 21.15 | 97,799 | +0.01(+0.04%) |
Dec 26, 2014 | 21.10 | 21.15 | 21.05 | 21.14 | 331,596 | +0.05(+0.24%) |
Dec 24, 2014 | 21.12 | 21.09 | 21.09 | 21.09 | 92,697 | +0.01(+0.04%) |
Dec 23, 2014 | 21.20 | 21.20 | 21.07 | 21.08 | 124,233 | -0.15(-0.71%) |
Dec 22, 2014 | 21.22 | 21.29 | 21.11 | 21.23 | 76,401 | +0.05(+0.24%) |
Dec 19, 2014 | 21.22 | 21.22 | 21.15 | 21.18 | 68,736 | +0.03(+0.16%) |
Dec 18, 2014 | 21.20 | 21.20 | 21.13 | 21.15 | 380,221 | -0.10(-0.48%) |
Dec 17, 2014 | 21.31 | 21.31 | 21.22 | 21.25 | 79,147 | -0.06(-0.28%) |
Dec 16, 2014 | 21.36 | 21.36 | 21.26 | 21.31 | 249,848 | +0.08(+0.36%) |
Dec 15, 2014 | 21.29 | 21.29 | 21.22 | 21.23 | 71,481 | -0.05(-0.24%) |
Dec 12, 2014 | 21.22 | 21.30 | 21.21 | 21.28 | 46,589 | +0.08(+0.40%) |
Dec 11, 2014 | 21.20 | 21.20 | 21.15 | 21.20 | 215,021 | +0.00(+0.00%) |
Dec 10, 2014 | 21.12 | 21.20 | 21.12 | 21.20 | 111,471 | +0.06(+0.28%) |
Dec 09, 2014 | 21.17 | 21.18 | 21.10 | 21.14 | 143,099 | +0.05(+0.26%) |
Dec 08, 2014 | 21.10 | 21.10 | 21.04 | 21.08 | 83,882 | +0.02(+0.10%) |
Dec 05, 2014 | 21.10 | 21.10 | 21.02 | 21.06 | 67,955 | -0.05(-0.24%) |
Dec 04, 2014 | 21.08 | 21.14 | 21.03 | 21.11 | 504,059 | +0.01(+0.04%) |
Dec 03, 2014 | 21.11 | 21.17 | 21.07 | 21.10 | 214,401 | +0.02(+0.08%) |
Dec 02, 2014 | 21.16 | 21.16 | 21.08 | 21.09 | 106,955 | -0.06(-0.28%) |
Dec 01, 2014 | 21.21 | 21.28 | 21.14 | 21.15 | 78,014 | -0.09(-0.44%) |
Nov 28, 2014 | 21.30 | 21.30 | 21.16 | 21.24 | 33,177 | +0.08(+0.36%) |
Nov 26, 2014 | 21.19 | 21.16 | 21.16 | 21.16 | 68,334 | +0.01(+0.04%) |
Nov 25, 2014 | 21.13 | 21.17 | 21.05 | 21.15 | 142,477 | +0.07(+0.32%) |
Nov 24, 2014 | 21.11 | 21.11 | 21.05 | 21.09 | 146,764 | +0.01(+0.04%) |
Nov 21, 2014 | 21.06 | 21.10 | 21.06 | 21.08 | 108,500 | +0.03(+0.16%) |
Nov 20, 2014 | 21.12 | 21.12 | 21.02 | 21.04 | 84,897 | +0.01(+0.04%) |
Nov 19, 2014 | 21.07 | 21.07 | 21.02 | 21.04 | 95,003 | -0.03(-0.12%) |
Nov 18, 2014 | 21.06 | 21.07 | 21.02 | 21.06 | 277,376 | +0.03(+0.16%) |
Nov 17, 2014 | 21.11 | 21.11 | 21.03 | 21.03 | 95,405 | -0.03(-0.12%) |
Nov 14, 2014 | 21.05 | 21.07 | 20.99 | 21.05 | 55,104 | +0.02(+0.08%) |
Nov 13, 2014 | 21.10 | 21.10 | 20.99 | 21.04 | 73,527 | +0.03(+0.16%) |
Nov 12, 2014 | 21.02 | 21.06 | 21.00 | 21.00 | 240,145 | -0.01(-0.04%) |
Nov 11, 2014 | 20.98 | 21.10 | 20.96 | 21.01 | 57,062 | +0.01(+0.04%) |
Nov 10, 2014 | 21.10 | 21.10 | 21.00 | 21.00 | 142,501 | -0.05(-0.24%) |
Nov 07, 2014 | 21.01 | 21.06 | 21.01 | 21.05 | 190,407 | +0.06(+0.28%) |
Nov 06, 2014 | 20.99 | 21.04 | 20.99 | 20.99 | 107,544 | -0.03(-0.12%) |
Nov 05, 2014 | 21.05 | 21.05 | 21.00 | 21.02 | 108,839 | -0.01(-0.04%) |
Nov 04, 2014 | 21.09 | 21.09 | 21.01 | 21.03 | 94,480 | +0.00(+0.00%) |
Nov 03, 2014 | 21.07 | 21.07 | 20.99 | 21.03 | 52,465 | -0.05(-0.24%) |
Oct 31, 2014 | 21.12 | 21.12 | 21.04 | 21.08 | 60,237 | +0.00(+0.00%) |
Oct 30, 2014 | 21.16 | 21.16 | 21.06 | 21.08 | 60,306 | +0.03(+0.12%) |
Oct 29, 2014 | 21.07 | 21.15 | 21.04 | 21.05 | 40,798 | -0.06(-0.28%) |
Oct 28, 2014 | 21.17 | 21.17 | 21.10 | 21.11 | 170,814 | -0.03(-0.16%) |
Oct 27, 2014 | 21.18 | 21.12 | 21.13 | 21.15 | 33,292 | +0.02(+0.10%) |
Oct 24, 2014 | 21.14 | 21.16 | 21.10 | 21.12 | 46,650 | +0.00(+0.02%) |
Oct 23, 2014 | 21.10 | 21.13 | 21.06 | 21.12 | 162,678 | -0.03(-0.16%) |
Oct 22, 2014 | 21.18 | 21.18 | 21.14 | 21.15 | 100,019 | -0.03(-0.12%) |
Oct 21, 2014 | 21.17 | 21.20 | 21.15 | 21.18 | 216,348 | -0.03(-0.12%) |
Oct 20, 2014 | 21.24 | 21.24 | 21.18 | 21.20 | 68,494 | +0.02(+0.08%) |
Oct 17, 2014 | 21.20 | 21.20 | 21.15 | 21.19 | 93,121 | -0.03(-0.16%) |
Oct 16, 2014 | 21.32 | 21.37 | 21.20 | 21.22 | 165,229 | -0.04(-0.20%) |
Oct 15, 2014 | 21.35 | 21.47 | 21.23 | 21.26 | 90,317 | +0.08(+0.40%) |
Oct 14, 2014 | 21.18 | 21.18 | 21.13 | 21.18 | 98,992 | +0.03(+0.12%) |
Oct 13, 2014 | 21.24 | 21.24 | 21.05 | 21.15 | 86,768 | +0.07(+0.32%) |
Oct 10, 2014 | 21.07 | 21.09 | 21.05 | 21.09 | 137,837 | +0.04(+0.20%) |
Oct 09, 2014 | 21.04 | 21.08 | 21.03 | 21.04 | 114,719 | -0.02(-0.08%) |
Oct 08, 2014 | 21.04 | 21.06 | 20.98 | 21.06 | 94,372 | +0.06(+0.28%) |
Oct 07, 2014 | 21.02 | 21.02 | 20.97 | 21.00 | 207,634 | +0.05(+0.24%) |
Oct 06, 2014 | 20.97 | 20.97 | 20.92 | 20.95 | 90,258 | -0.03(-0.16%) |
Oct 03, 2014 | 20.90 | 20.99 | 20.88 | 20.99 | 101,107 | +0.05(+0.24%) |
Oct 02, 2014 | 20.99 | 20.99 | 20.92 | 20.94 | 281,017 | -0.02(-0.08%) |