Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.59 | 19.39 | 19.39 | 19.39 | 971,264 | -0.12(-0.61%) |
Dec 30, 2014 | 19.59 | 19.61 | 19.48 | 19.51 | 776,092 | -0.20(-1.02%) |
Dec 29, 2014 | 19.64 | 19.77 | 19.60 | 19.71 | 650,200 | -0.16(-0.79%) |
Dec 26, 2014 | 19.90 | 19.93 | 19.85 | 19.87 | 232,529 | +0.04(+0.19%) |
Dec 24, 2014 | 19.79 | 19.83 | 19.83 | 19.83 | 305,619 | +0.13(+0.64%) |
Dec 23, 2014 | 19.74 | 19.76 | 19.64 | 19.70 | 521,895 | +0.01(+0.04%) |
Dec 22, 2014 | 19.67 | 19.70 | 19.56 | 19.70 | 1,000,161 | +0.12(+0.61%) |
Dec 19, 2014 | 19.44 | 19.62 | 19.34 | 19.58 | 880,990 | -0.58(-2.88%) |
Dec 18, 2014 | 20.08 | 20.20 | 20.00 | 20.16 | 2,914,241 | +0.45(+2.27%) |
Dec 17, 2014 | 19.41 | 19.76 | 19.36 | 19.71 | 959,419 | +0.45(+2.32%) |
Dec 16, 2014 | 19.08 | 19.56 | 19.03 | 19.26 | 1,034,854 | +0.09(+0.47%) |
Dec 15, 2014 | 19.63 | 19.66 | 19.09 | 19.18 | 491,869 | -0.27(-1.38%) |
Dec 12, 2014 | 19.83 | 19.85 | 19.43 | 19.44 | 693,803 | -0.52(-2.61%) |
Dec 11, 2014 | 20.08 | 20.17 | 19.94 | 19.96 | 698,486 | -0.04(-0.19%) |
Dec 10, 2014 | 20.28 | 20.28 | 19.97 | 20.00 | 315,620 | -0.31(-1.54%) |
Dec 09, 2014 | 20.27 | 20.32 | 20.14 | 20.31 | 1,268,064 | -0.27(-1.30%) |
Dec 08, 2014 | 20.69 | 20.70 | 20.49 | 20.58 | 211,231 | -0.20(-0.97%) |
Dec 05, 2014 | 20.75 | 20.79 | 20.72 | 20.78 | 203,704 | +0.25(+1.23%) |
Dec 04, 2014 | 20.60 | 20.63 | 20.42 | 20.53 | 383,473 | -0.18(-0.86%) |
Dec 03, 2014 | 20.72 | 20.72 | 20.62 | 20.71 | 501,369 | +0.03(+0.14%) |
Dec 02, 2014 | 20.67 | 20.68 | 20.59 | 20.68 | 408,836 | +0.13(+0.65%) |
Dec 01, 2014 | 20.57 | 20.60 | 20.50 | 20.55 | 2,406,938 | -0.07(-0.36%) |
Nov 28, 2014 | 20.63 | 20.66 | 20.57 | 20.62 | 159,157 | -0.01(-0.07%) |
Nov 26, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 800,520 | +0.04(+0.18%) |
Nov 25, 2014 | 20.66 | 20.66 | 20.52 | 20.60 | 716,422 | +0.02(+0.11%) |
Nov 24, 2014 | 20.61 | 20.61 | 20.47 | 20.57 | 250,009 | +0.12(+0.57%) |
Nov 21, 2014 | 20.54 | 20.54 | 20.40 | 20.46 | 541,519 | +0.32(+1.60%) |
Nov 20, 2014 | 20.08 | 20.16 | 20.05 | 20.14 | 1,120,507 | -0.10(-0.48%) |
Nov 19, 2014 | 20.30 | 20.30 | 20.15 | 20.23 | 303,680 | -0.01(-0.07%) |
Nov 18, 2014 | 20.20 | 20.28 | 20.16 | 20.25 | 436,929 | +0.18(+0.89%) |
Nov 17, 2014 | 19.92 | 20.08 | 19.92 | 20.07 | 721,696 | +0.13(+0.67%) |
Nov 14, 2014 | 19.88 | 19.97 | 19.88 | 19.93 | 274,840 | -0.04(-0.19%) |
Nov 13, 2014 | 19.88 | 19.98 | 19.87 | 19.97 | 237,798 | +0.07(+0.37%) |
Nov 12, 2014 | 19.82 | 19.91 | 19.82 | 19.90 | 348,804 | -0.13(-0.63%) |
Nov 11, 2014 | 20.00 | 20.03 | 19.96 | 20.02 | 1,409,053 | +0.04(+0.19%) |
Nov 10, 2014 | 19.93 | 19.99 | 19.86 | 19.99 | 196,536 | +0.13(+0.67%) |
Nov 07, 2014 | 19.89 | 19.89 | 19.73 | 19.85 | 942,413 | -0.09(-0.44%) |
Nov 06, 2014 | 19.99 | 20.00 | 19.82 | 19.94 | 319,699 | +0.09(+0.48%) |
Nov 05, 2014 | 19.88 | 19.90 | 19.76 | 19.85 | 527,962 | +0.18(+0.91%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.53 | 19.67 | 264,122 | -0.07(-0.34%) |
Nov 03, 2014 | 19.86 | 19.86 | 19.71 | 19.73 | 437,574 | -0.23(-1.16%) |
Oct 31, 2014 | 19.93 | 19.97 | 19.85 | 19.96 | 212,756 | +0.32(+1.63%) |
Oct 30, 2014 | 19.48 | 19.69 | 19.36 | 19.64 | 563,118 | +0.12(+0.61%) |
Oct 29, 2014 | 19.58 | 19.58 | 19.44 | 19.53 | 369,083 | -0.02(-0.11%) |
Oct 28, 2014 | 19.47 | 19.55 | 19.42 | 19.55 | 131,070 | +0.25(+1.28%) |
Oct 27, 2014 | 19.25 | 19.45 | 19.45 | 19.30 | 182,029 | -0.15(-0.78%) |
Oct 24, 2014 | 19.44 | 19.45 | 19.31 | 19.45 | 285,463 | +0.07(+0.35%) |
Oct 23, 2014 | 19.39 | 19.49 | 19.34 | 19.38 | 380,362 | +0.23(+1.20%) |
Oct 22, 2014 | 19.32 | 19.34 | 19.15 | 19.15 | 551,926 | -0.11(-0.58%) |
Oct 21, 2014 | 19.11 | 19.27 | 19.06 | 19.26 | 178,871 | +0.41(+2.17%) |
Oct 20, 2014 | 18.78 | 18.86 | 18.76 | 18.86 | 944,242 | +0.01(+0.04%) |
Oct 17, 2014 | 18.83 | 18.92 | 18.72 | 18.85 | 483,819 | +0.45(+2.47%) |
Oct 16, 2014 | 18.13 | 18.53 | 18.11 | 18.39 | 1,102,323 | -0.27(-1.44%) |
Oct 15, 2014 | 18.65 | 18.78 | 18.32 | 18.66 | 252,391 | -0.39(-2.03%) |
Oct 14, 2014 | 19.14 | 19.18 | 19.00 | 19.05 | 313,584 | +0.14(+0.75%) |
Oct 13, 2014 | 19.07 | 19.13 | 18.91 | 18.91 | 552,388 | -0.10(-0.51%) |
Oct 10, 2014 | 19.15 | 19.20 | 18.99 | 19.00 | 191,435 | -0.17(-0.89%) |
Oct 09, 2014 | 19.54 | 19.54 | 19.14 | 19.18 | 145,711 | -0.48(-2.46%) |
Oct 08, 2014 | 19.44 | 19.69 | 19.40 | 19.66 | 738,397 | +0.22(+1.11%) |
Oct 07, 2014 | 19.67 | 19.67 | 19.44 | 19.44 | 625,627 | -0.42(-2.10%) |
Oct 06, 2014 | 19.96 | 20.00 | 19.79 | 19.86 | 594,455 | +0.00(+0.00%) |
Oct 03, 2014 | 19.85 | 19.90 | 19.79 | 19.86 | 834,144 | +0.13(+0.64%) |
Oct 02, 2014 | 19.91 | 19.93 | 19.58 | 19.73 | 765,913 | -0.25(-1.23%) |