Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.22 | 21.01 | 21.01 | 21.01 | 956,095 | -0.13(-0.63%) |
Dec 30, 2014 | 21.34 | 21.34 | 21.11 | 21.15 | 684,571 | -0.14(-0.67%) |
Dec 29, 2014 | 21.31 | 21.31 | 21.21 | 21.29 | 616,925 | +0.02(+0.09%) |
Dec 26, 2014 | 21.24 | 21.30 | 21.16 | 21.27 | 452,072 | +0.20(+0.95%) |
Dec 24, 2014 | 20.98 | 21.07 | 21.07 | 21.07 | 292,070 | +0.10(+0.45%) |
Dec 23, 2014 | 21.39 | 21.39 | 20.90 | 20.98 | 1,631,997 | -0.28(-1.30%) |
Dec 22, 2014 | 21.29 | 21.29 | 21.12 | 21.25 | 914,580 | +0.01(+0.04%) |
Dec 19, 2014 | 21.08 | 21.31 | 21.08 | 21.24 | 1,147,353 | +0.12(+0.59%) |
Dec 18, 2014 | 20.99 | 21.12 | 20.81 | 21.12 | 1,792,968 | +0.50(+2.41%) |
Dec 17, 2014 | 20.44 | 20.65 | 20.19 | 20.62 | 902,163 | +0.48(+2.37%) |
Dec 16, 2014 | 20.34 | 20.58 | 20.14 | 20.15 | 1,120,338 | -0.23(-1.12%) |
Dec 15, 2014 | 20.79 | 20.79 | 20.27 | 20.37 | 771,071 | -0.25(-1.20%) |
Dec 12, 2014 | 20.78 | 20.89 | 20.62 | 20.62 | 795,107 | -0.26(-1.23%) |
Dec 11, 2014 | 20.86 | 21.07 | 20.83 | 20.88 | 948,401 | +0.13(+0.64%) |
Dec 10, 2014 | 21.16 | 21.16 | 20.73 | 20.75 | 763,654 | -0.34(-1.63%) |
Dec 09, 2014 | 20.93 | 21.09 | 20.73 | 21.09 | 795,965 | +0.05(+0.23%) |
Dec 08, 2014 | 21.12 | 21.24 | 20.97 | 21.04 | 784,306 | +0.01(+0.05%) |
Dec 05, 2014 | 21.28 | 21.28 | 20.95 | 21.03 | 891,785 | +0.09(+0.41%) |
Dec 04, 2014 | 21.05 | 21.05 | 20.87 | 20.95 | 884,221 | -0.04(-0.18%) |
Dec 03, 2014 | 21.11 | 21.11 | 20.82 | 20.99 | 884,455 | +0.05(+0.23%) |
Dec 02, 2014 | 20.88 | 20.96 | 20.83 | 20.94 | 799,847 | +0.17(+0.83%) |
Dec 01, 2014 | 20.76 | 21.01 | 20.76 | 20.77 | 625,373 | -0.25(-1.21%) |
Nov 28, 2014 | 20.99 | 21.14 | 20.98 | 21.02 | 393,611 | +0.09(+0.44%) |
Nov 26, 2014 | 20.87 | 20.93 | 20.93 | 20.93 | 477,523 | +0.13(+0.64%) |
Nov 25, 2014 | 20.84 | 20.84 | 20.70 | 20.79 | 763,461 | +0.02(+0.09%) |
Nov 24, 2014 | 20.76 | 20.78 | 20.63 | 20.78 | 1,145,887 | +0.19(+0.93%) |
Nov 21, 2014 | 20.81 | 20.81 | 20.56 | 20.58 | 949,539 | +0.05(+0.23%) |
Nov 20, 2014 | 20.52 | 20.59 | 20.41 | 20.54 | 1,003,796 | +0.00(+0.00%) |
Nov 19, 2014 | 20.51 | 20.60 | 20.47 | 20.54 | 939,755 | -0.04(-0.19%) |
Nov 18, 2014 | 20.46 | 20.59 | 20.43 | 20.58 | 1,070,942 | +0.18(+0.89%) |
Nov 17, 2014 | 20.37 | 20.45 | 20.33 | 20.39 | 793,658 | +0.06(+0.28%) |
Nov 14, 2014 | 20.48 | 20.48 | 20.27 | 20.34 | 563,507 | -0.10(-0.51%) |
Nov 13, 2014 | 20.52 | 20.58 | 20.37 | 20.44 | 867,855 | -0.01(-0.04%) |
Nov 12, 2014 | 20.38 | 20.48 | 20.29 | 20.45 | 637,621 | +0.05(+0.23%) |
Nov 11, 2014 | 20.43 | 20.45 | 20.31 | 20.40 | 1,036,975 | +0.06(+0.29%) |
Nov 10, 2014 | 20.29 | 20.36 | 20.18 | 20.35 | 1,741,683 | +0.15(+0.75%) |
Nov 07, 2014 | 20.32 | 20.32 | 20.10 | 20.19 | 712,690 | -0.16(-0.80%) |
Nov 06, 2014 | 20.21 | 20.36 | 20.15 | 20.36 | 796,839 | +0.22(+1.11%) |
Nov 05, 2014 | 20.31 | 20.39 | 20.08 | 20.13 | 1,118,129 | -0.14(-0.68%) |
Nov 04, 2014 | 20.34 | 20.37 | 20.18 | 20.27 | 757,633 | -0.09(-0.42%) |
Nov 03, 2014 | 20.47 | 20.47 | 20.31 | 20.36 | 1,103,964 | +0.05(+0.23%) |
Oct 31, 2014 | 20.58 | 20.61 | 20.25 | 20.31 | 1,444,057 | +0.20(+1.00%) |
Oct 30, 2014 | 19.90 | 20.16 | 19.84 | 20.11 | 1,046,564 | +0.19(+0.96%) |
Oct 29, 2014 | 20.06 | 20.06 | 19.80 | 19.92 | 1,117,626 | -0.09(-0.43%) |
Oct 28, 2014 | 19.96 | 20.00 | 19.82 | 20.00 | 1,099,453 | +0.20(+1.01%) |
Oct 27, 2014 | 19.74 | 19.80 | 19.75 | 19.80 | 846,790 | +0.06(+0.29%) |
Oct 24, 2014 | 19.65 | 19.75 | 19.55 | 19.75 | 748,885 | +0.15(+0.78%) |
Oct 23, 2014 | 19.56 | 19.70 | 19.45 | 19.59 | 2,781,823 | +0.29(+1.48%) |
Oct 22, 2014 | 19.52 | 19.53 | 19.29 | 19.31 | 1,402,403 | -0.09(-0.44%) |
Oct 21, 2014 | 19.17 | 19.43 | 19.12 | 19.39 | 1,109,701 | +0.39(+2.06%) |
Oct 20, 2014 | 18.78 | 19.00 | 18.74 | 19.00 | 633,626 | +0.26(+1.37%) |
Oct 17, 2014 | 18.77 | 18.84 | 18.63 | 18.74 | 634,824 | +0.23(+1.24%) |
Oct 16, 2014 | 18.27 | 18.65 | 18.13 | 18.51 | 903,911 | -0.00(-0.00%) |
Oct 15, 2014 | 18.40 | 18.58 | 18.04 | 18.51 | 1,388,147 | -0.02(-0.10%) |
Oct 14, 2014 | 18.60 | 18.77 | 18.38 | 18.53 | 826,121 | +0.01(+0.05%) |
Oct 13, 2014 | 18.84 | 18.94 | 18.51 | 18.52 | 769,545 | -0.38(-2.02%) |
Oct 10, 2014 | 19.15 | 19.33 | 18.90 | 18.91 | 564,627 | -0.21(-1.10%) |
Oct 09, 2014 | 19.50 | 19.50 | 19.09 | 19.12 | 922,752 | -0.38(-1.96%) |
Oct 08, 2014 | 19.18 | 19.51 | 19.00 | 19.50 | 443,517 | +0.37(+1.95%) |
Oct 07, 2014 | 19.37 | 19.37 | 19.12 | 19.13 | 452,811 | -0.29(-1.47%) |
Oct 06, 2014 | 19.67 | 19.67 | 19.36 | 19.41 | 407,078 | -0.15(-0.78%) |
Oct 03, 2014 | 19.27 | 19.60 | 19.27 | 19.56 | 630,053 | +0.31(+1.59%) |
Oct 02, 2014 | 19.10 | 19.31 | 18.95 | 19.26 | 911,786 | +0.07(+0.35%) |