Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.76 | 21.52 | 21.52 | 21.52 | 203,043 | -0.23(-1.07%) |
Dec 30, 2014 | 21.74 | 21.82 | 21.64 | 21.75 | 290,135 | -0.06(-0.26%) |
Dec 29, 2014 | 21.63 | 21.84 | 21.42 | 21.81 | 510,335 | +0.27(+1.26%) |
Dec 26, 2014 | 21.41 | 21.66 | 21.35 | 21.54 | 222,814 | +0.23(+1.09%) |
Dec 24, 2014 | 21.13 | 21.30 | 21.30 | 21.30 | 193,797 | +0.29(+1.37%) |
Dec 23, 2014 | 20.46 | 21.13 | 20.46 | 21.02 | 764,371 | +0.64(+3.14%) |
Dec 22, 2014 | 20.38 | 20.47 | 20.19 | 20.38 | 286,867 | +0.01(+0.04%) |
Dec 19, 2014 | 20.57 | 20.59 | 20.31 | 20.37 | 727,661 | -0.14(-0.66%) |
Dec 18, 2014 | 20.69 | 20.74 | 20.22 | 20.50 | 367,377 | +0.03(+0.16%) |
Dec 17, 2014 | 20.04 | 20.51 | 19.98 | 20.47 | 336,601 | +0.45(+2.24%) |
Dec 16, 2014 | 20.00 | 20.28 | 19.96 | 20.02 | 304,110 | +0.00(+0.00%) |
Dec 15, 2014 | 20.19 | 20.42 | 20.00 | 20.02 | 404,516 | -0.06(-0.32%) |
Dec 12, 2014 | 19.98 | 20.22 | 19.93 | 20.09 | 463,972 | +0.02(+0.12%) |
Dec 11, 2014 | 20.21 | 20.39 | 20.02 | 20.06 | 465,962 | -0.16(-0.79%) |
Dec 10, 2014 | 20.62 | 20.74 | 20.08 | 20.22 | 366,184 | -0.48(-2.32%) |
Dec 09, 2014 | 20.46 | 20.70 | 20.30 | 20.70 | 467,783 | +0.10(+0.47%) |
Dec 08, 2014 | 21.04 | 21.14 | 20.58 | 20.61 | 581,715 | -0.46(-2.20%) |
Dec 05, 2014 | 20.78 | 21.09 | 20.73 | 21.07 | 332,173 | +0.30(+1.43%) |
Dec 04, 2014 | 20.94 | 20.97 | 20.61 | 20.78 | 592,027 | -0.19(-0.92%) |
Dec 03, 2014 | 20.81 | 21.27 | 20.77 | 20.97 | 675,935 | +0.16(+0.77%) |
Dec 02, 2014 | 20.76 | 20.92 | 20.63 | 20.81 | 513,977 | +0.04(+0.19%) |
Dec 01, 2014 | 20.74 | 20.83 | 20.59 | 20.77 | 666,080 | -0.14(-0.69%) |
Nov 28, 2014 | 20.86 | 21.08 | 20.82 | 20.91 | 222,830 | -0.22(-1.02%) |
Nov 26, 2014 | 21.02 | 21.13 | 21.13 | 21.13 | 343,862 | +0.14(+0.65%) |
Nov 25, 2014 | 20.89 | 21.07 | 20.86 | 20.99 | 359,377 | +0.13(+0.61%) |
Nov 24, 2014 | 20.79 | 20.88 | 20.59 | 20.86 | 623,560 | +0.14(+0.70%) |
Nov 21, 2014 | 20.61 | 20.86 | 20.54 | 20.72 | 780,013 | +0.26(+1.25%) |
Nov 20, 2014 | 20.42 | 20.61 | 20.35 | 20.46 | 453,523 | +0.02(+0.08%) |
Nov 19, 2014 | 20.25 | 20.47 | 20.09 | 20.45 | 603,439 | +0.17(+0.83%) |
Nov 18, 2014 | 20.08 | 20.34 | 20.08 | 20.28 | 769,220 | +0.23(+1.15%) |
Nov 17, 2014 | 19.87 | 20.10 | 19.85 | 20.05 | 295,395 | +0.14(+0.72%) |
Nov 14, 2014 | 19.88 | 20.09 | 19.78 | 19.91 | 235,441 | +0.07(+0.36%) |
Nov 13, 2014 | 20.18 | 20.18 | 19.79 | 19.83 | 266,392 | -0.31(-1.54%) |
Nov 12, 2014 | 19.71 | 20.16 | 19.71 | 20.14 | 413,673 | +0.41(+2.06%) |
Nov 11, 2014 | 19.70 | 19.76 | 19.58 | 19.74 | 342,018 | +0.06(+0.28%) |
Nov 10, 2014 | 19.72 | 19.77 | 19.49 | 19.68 | 444,936 | -0.04(-0.20%) |
Nov 07, 2014 | 19.54 | 19.75 | 19.47 | 19.72 | 337,473 | +0.20(+1.02%) |
Nov 06, 2014 | 19.33 | 19.54 | 19.25 | 19.52 | 786,655 | +0.23(+1.20%) |
Nov 05, 2014 | 18.70 | 19.37 | 18.70 | 19.29 | 1,211,979 | +0.56(+2.97%) |
Nov 04, 2014 | 19.25 | 19.40 | 18.73 | 18.74 | 1,077,398 | -0.64(-3.29%) |
Nov 03, 2014 | 19.36 | 19.48 | 19.23 | 19.37 | 865,933 | -0.04(-0.21%) |
Oct 31, 2014 | 19.32 | 19.52 | 19.15 | 19.41 | 487,160 | +0.14(+0.74%) |
Oct 30, 2014 | 19.11 | 19.42 | 18.98 | 19.27 | 421,678 | +0.14(+0.75%) |
Oct 29, 2014 | 18.95 | 19.23 | 18.86 | 19.13 | 482,622 | +0.16(+0.84%) |
Oct 28, 2014 | 18.93 | 18.97 | 18.87 | 18.97 | 407,550 | +0.10(+0.51%) |
Oct 27, 2014 | 18.76 | 18.93 | 18.86 | 18.87 | 193,072 | +0.01(+0.04%) |
Oct 24, 2014 | 18.69 | 18.91 | 18.62 | 18.86 | 208,659 | +0.17(+0.89%) |
Oct 23, 2014 | 18.70 | 18.85 | 18.62 | 18.70 | 229,814 | +0.07(+0.38%) |
Oct 22, 2014 | 18.86 | 18.99 | 18.62 | 18.62 | 321,219 | -0.23(-1.22%) |
Oct 21, 2014 | 18.60 | 18.94 | 18.55 | 18.86 | 335,259 | +0.33(+1.80%) |
Oct 20, 2014 | 18.19 | 18.65 | 18.14 | 18.52 | 375,768 | +0.25(+1.39%) |
Oct 17, 2014 | 18.47 | 18.60 | 18.23 | 18.27 | 298,224 | -0.11(-0.61%) |
Oct 16, 2014 | 18.11 | 18.43 | 18.00 | 18.38 | 362,386 | +0.06(+0.35%) |
Oct 15, 2014 | 18.23 | 18.34 | 17.88 | 18.31 | 578,827 | -0.03(-0.17%) |
Oct 14, 2014 | 18.34 | 18.48 | 18.27 | 18.35 | 347,871 | +0.01(+0.04%) |
Oct 13, 2014 | 18.19 | 18.46 | 18.12 | 18.34 | 451,751 | +0.14(+0.79%) |
Oct 10, 2014 | 18.28 | 18.36 | 18.12 | 18.19 | 409,401 | -0.12(-0.65%) |
Oct 09, 2014 | 18.55 | 18.57 | 18.22 | 18.31 | 295,920 | -0.30(-1.62%) |
Oct 08, 2014 | 18.36 | 18.62 | 18.20 | 18.62 | 303,273 | +0.31(+1.70%) |
Oct 07, 2014 | 18.39 | 18.39 | 18.14 | 18.31 | 601,229 | -0.11(-0.61%) |
Oct 06, 2014 | 18.32 | 18.50 | 18.23 | 18.42 | 377,128 | +0.11(+0.61%) |
Oct 03, 2014 | 18.31 | 18.49 | 18.26 | 18.31 | 369,501 | -0.02(-0.13%) |
Oct 02, 2014 | 18.30 | 18.42 | 18.10 | 18.33 | 693,126 | +0.10(+0.57%) |