Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.73 | 20.68 | 20.68 | 20.68 | 275,570 | -0.10(-0.48%) |
Dec 30, 2014 | 20.90 | 21.25 | 20.69 | 20.78 | 122,001 | -0.22(-1.03%) |
Dec 29, 2014 | 20.89 | 21.35 | 20.75 | 21.00 | 152,145 | +0.11(+0.52%) |
Dec 26, 2014 | 20.70 | 21.07 | 20.70 | 20.89 | 91,673 | +0.19(+0.91%) |
Dec 24, 2014 | 20.60 | 20.70 | 20.70 | 20.70 | 104,450 | +0.25(+1.23%) |
Dec 23, 2014 | 20.63 | 20.81 | 20.26 | 20.45 | 186,757 | -0.19(-0.92%) |
Dec 22, 2014 | 20.22 | 20.80 | 20.10 | 20.64 | 279,831 | +0.34(+1.69%) |
Dec 19, 2014 | 19.94 | 20.29 | 19.70 | 20.29 | 378,325 | +0.39(+1.94%) |
Dec 18, 2014 | 19.87 | 19.98 | 19.56 | 19.91 | 277,440 | +0.26(+1.33%) |
Dec 17, 2014 | 19.15 | 19.74 | 19.03 | 19.65 | 309,238 | +0.56(+2.92%) |
Dec 16, 2014 | 19.27 | 19.50 | 19.04 | 19.09 | 352,179 | -0.16(-0.84%) |
Dec 15, 2014 | 19.87 | 19.98 | 19.15 | 19.25 | 519,272 | -0.22(-1.11%) |
Dec 12, 2014 | 19.49 | 19.92 | 19.17 | 19.47 | 756,796 | -0.27(-1.37%) |
Dec 11, 2014 | 19.41 | 19.99 | 19.41 | 19.74 | 1,102,296 | +0.26(+1.34%) |
Dec 10, 2014 | 19.50 | 19.88 | 19.34 | 19.47 | 882,439 | +0.02(+0.09%) |
Dec 09, 2014 | 19.53 | 19.56 | 19.15 | 19.46 | 373,701 | -0.14(-0.73%) |
Dec 08, 2014 | 19.41 | 19.75 | 19.06 | 19.60 | 582,017 | +0.18(+0.93%) |
Dec 05, 2014 | 19.14 | 19.57 | 19.12 | 19.42 | 526,188 | +0.30(+1.55%) |
Dec 04, 2014 | 19.95 | 20.16 | 19.11 | 19.12 | 6,937,379 | -0.37(-1.89%) |
Dec 03, 2014 | 19.24 | 19.72 | 18.55 | 19.49 | 1,082,785 | +0.15(+0.79%) |
Dec 02, 2014 | 20.68 | 20.68 | 19.10 | 19.34 | 1,015,804 | -1.55(-7.41%) |
Dec 01, 2014 | 21.34 | 21.40 | 20.70 | 20.89 | 276,843 | -0.27(-1.28%) |
Nov 28, 2014 | 20.82 | 21.49 | 20.52 | 21.16 | 114,141 | +0.24(+1.16%) |
Nov 26, 2014 | 20.24 | 20.91 | 20.91 | 20.91 | 201,677 | +0.38(+1.84%) |
Nov 25, 2014 | 20.88 | 21.24 | 20.27 | 20.54 | 334,324 | -0.35(-1.68%) |
Nov 24, 2014 | 20.97 | 21.56 | 20.71 | 20.89 | 143,961 | +0.01(+0.04%) |
Nov 21, 2014 | 20.72 | 21.03 | 20.01 | 20.88 | 306,478 | +0.40(+1.98%) |
Nov 20, 2014 | 20.64 | 21.42 | 20.35 | 20.47 | 143,695 | -0.34(-1.64%) |
Nov 19, 2014 | 21.16 | 21.51 | 20.27 | 20.82 | 267,764 | -0.23(-1.11%) |
Nov 18, 2014 | 20.10 | 21.83 | 20.10 | 21.05 | 488,636 | +0.85(+4.23%) |
Nov 17, 2014 | 20.90 | 21.00 | 20.14 | 20.19 | 160,850 | -0.70(-3.36%) |
Nov 14, 2014 | 20.83 | 21.09 | 20.35 | 20.90 | 132,422 | +0.03(+0.13%) |
Nov 13, 2014 | 21.29 | 21.46 | 20.69 | 20.87 | 159,013 | -0.48(-2.23%) |
Nov 12, 2014 | 20.86 | 21.42 | 20.82 | 21.35 | 123,373 | +0.32(+1.54%) |
Nov 11, 2014 | 20.07 | 21.02 | 19.97 | 21.02 | 183,571 | +1.03(+5.13%) |
Nov 10, 2014 | 20.09 | 20.19 | 19.71 | 20.00 | 87,633 | -0.02(-0.09%) |
Nov 07, 2014 | 20.92 | 20.92 | 19.98 | 20.01 | 161,556 | -0.87(-4.18%) |
Nov 06, 2014 | 19.79 | 21.02 | 19.44 | 20.89 | 190,109 | +1.44(+7.40%) |
Nov 05, 2014 | 19.17 | 19.50 | 18.23 | 19.45 | 114,716 | +0.59(+3.15%) |
Nov 04, 2014 | 19.62 | 19.62 | 18.60 | 18.85 | 89,769 | -0.93(-4.69%) |
Nov 03, 2014 | 19.76 | 20.14 | 19.56 | 19.78 | 86,077 | +0.13(+0.64%) |
Oct 31, 2014 | 19.40 | 19.81 | 19.28 | 19.65 | 147,777 | +0.64(+3.36%) |
Oct 30, 2014 | 18.97 | 19.05 | 18.53 | 19.02 | 77,373 | +0.04(+0.24%) |
Oct 29, 2014 | 18.75 | 19.09 | 18.58 | 18.97 | 60,045 | +0.20(+1.05%) |
Oct 28, 2014 | 18.04 | 18.90 | 17.84 | 18.77 | 108,920 | +0.87(+4.88%) |
Oct 27, 2014 | 18.84 | 18.84 | 17.41 | 17.90 | 547,537 | -0.95(-5.01%) |
Oct 24, 2014 | 19.90 | 19.94 | 18.69 | 18.84 | 263,434 | -1.03(-5.21%) |
Oct 23, 2014 | 19.21 | 20.39 | 19.10 | 19.88 | 429,902 | +0.88(+4.64%) |
Oct 22, 2014 | 19.38 | 19.49 | 18.93 | 19.00 | 53,737 | -0.51(-2.63%) |
Oct 21, 2014 | 19.19 | 19.56 | 18.97 | 19.51 | 68,059 | +0.41(+2.12%) |
Oct 20, 2014 | 18.72 | 19.54 | 18.69 | 19.11 | 139,265 | +0.15(+0.81%) |
Oct 17, 2014 | 19.53 | 19.80 | 18.80 | 18.95 | 205,744 | -0.33(-1.73%) |
Oct 16, 2014 | 18.11 | 19.38 | 18.00 | 19.29 | 227,797 | +1.02(+5.57%) |
Oct 15, 2014 | 17.79 | 18.45 | 17.54 | 18.27 | 248,084 | +0.16(+0.89%) |
Oct 14, 2014 | 18.04 | 18.17 | 17.86 | 18.11 | 264,968 | +0.02(+0.10%) |
Oct 13, 2014 | 17.78 | 18.20 | 17.70 | 18.09 | 160,032 | +0.28(+1.57%) |
Oct 10, 2014 | 17.79 | 18.27 | 17.50 | 17.81 | 127,540 | -0.01(-0.05%) |
Oct 09, 2014 | 18.12 | 18.22 | 17.78 | 17.82 | 90,241 | -0.30(-1.64%) |
Oct 08, 2014 | 17.94 | 18.18 | 17.82 | 18.12 | 377,903 | +0.10(+0.55%) |
Oct 07, 2014 | 18.18 | 18.18 | 17.78 | 18.02 | 197,053 | -0.30(-1.62%) |
Oct 06, 2014 | 18.73 | 18.73 | 18.11 | 18.31 | 134,606 | -0.39(-2.07%) |
Oct 03, 2014 | 18.84 | 19.15 | 18.64 | 18.70 | 208,592 | +0.05(+0.24%) |
Oct 02, 2014 | 18.90 | 18.90 | 18.24 | 18.66 | 307,610 | -0.15(-0.81%) |