Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.58 | 22.07 | 22.07 | 22.07 | 229,871 | -0.43(-1.90%) |
Dec 30, 2014 | 22.41 | 22.61 | 22.35 | 22.50 | 191,439 | +0.05(+0.22%) |
Dec 29, 2014 | 22.39 | 22.66 | 22.14 | 22.45 | 169,248 | +0.04(+0.19%) |
Dec 26, 2014 | 22.43 | 22.57 | 22.35 | 22.41 | 144,061 | +0.07(+0.33%) |
Dec 24, 2014 | 22.17 | 22.33 | 22.33 | 22.33 | 82,856 | +0.09(+0.42%) |
Dec 23, 2014 | 22.30 | 22.52 | 22.11 | 22.24 | 257,255 | +0.07(+0.31%) |
Dec 22, 2014 | 21.92 | 22.22 | 21.79 | 22.17 | 286,713 | +0.27(+1.22%) |
Dec 19, 2014 | 21.92 | 21.94 | 21.68 | 21.90 | 1,504,152 | -0.04(-0.20%) |
Dec 18, 2014 | 21.93 | 22.20 | 21.58 | 21.95 | 352,326 | +0.33(+1.52%) |
Dec 17, 2014 | 21.21 | 21.63 | 20.91 | 21.62 | 487,412 | +0.41(+1.93%) |
Dec 16, 2014 | 20.94 | 21.60 | 20.92 | 21.21 | 340,497 | +0.18(+0.86%) |
Dec 15, 2014 | 21.36 | 21.50 | 21.02 | 21.03 | 373,655 | -0.17(-0.79%) |
Dec 12, 2014 | 21.54 | 21.58 | 21.17 | 21.20 | 603,619 | -0.58(-2.68%) |
Dec 11, 2014 | 22.22 | 22.43 | 21.72 | 21.78 | 334,141 | -0.25(-1.15%) |
Dec 10, 2014 | 22.54 | 22.76 | 21.92 | 22.03 | 334,852 | -0.61(-2.69%) |
Dec 09, 2014 | 21.71 | 22.65 | 21.68 | 22.64 | 275,018 | +0.66(+2.99%) |
Dec 08, 2014 | 22.48 | 22.58 | 21.94 | 21.99 | 239,282 | -0.51(-2.29%) |
Dec 05, 2014 | 21.90 | 22.77 | 21.90 | 22.50 | 449,698 | +0.59(+2.69%) |
Dec 04, 2014 | 22.03 | 22.10 | 21.86 | 21.91 | 235,959 | -0.11(-0.51%) |
Dec 03, 2014 | 21.97 | 22.22 | 21.71 | 22.02 | 262,093 | +0.15(+0.68%) |
Dec 02, 2014 | 21.69 | 21.94 | 21.28 | 21.87 | 158,574 | +0.21(+0.97%) |
Dec 01, 2014 | 21.51 | 21.93 | 21.30 | 21.66 | 356,277 | +0.12(+0.58%) |
Nov 28, 2014 | 21.57 | 22.05 | 21.50 | 21.54 | 209,709 | -0.07(-0.32%) |
Nov 26, 2014 | 21.60 | 21.61 | 21.61 | 21.61 | 207,948 | -0.02(-0.11%) |
Nov 25, 2014 | 21.63 | 21.94 | 21.46 | 21.63 | 366,051 | +0.07(+0.32%) |
Nov 24, 2014 | 21.33 | 21.64 | 21.28 | 21.56 | 226,851 | +0.23(+1.08%) |
Nov 21, 2014 | 21.61 | 21.61 | 21.22 | 21.33 | 208,143 | -0.05(-0.23%) |
Nov 20, 2014 | 20.95 | 21.41 | 20.91 | 21.38 | 210,762 | +0.31(+1.47%) |
Nov 19, 2014 | 21.22 | 21.33 | 20.89 | 21.07 | 177,664 | -0.11(-0.50%) |
Nov 18, 2014 | 21.18 | 21.48 | 21.15 | 21.18 | 161,827 | +0.01(+0.03%) |
Nov 17, 2014 | 21.36 | 21.36 | 21.07 | 21.17 | 158,446 | -0.29(-1.33%) |
Nov 14, 2014 | 21.31 | 21.54 | 21.18 | 21.46 | 166,076 | +0.19(+0.87%) |
Nov 13, 2014 | 21.36 | 21.54 | 21.23 | 21.27 | 259,617 | -0.14(-0.67%) |
Nov 12, 2014 | 21.27 | 21.45 | 21.23 | 21.41 | 211,957 | +0.06(+0.26%) |
Nov 11, 2014 | 21.40 | 21.40 | 21.10 | 21.36 | 208,373 | -0.02(-0.09%) |
Nov 10, 2014 | 21.31 | 21.38 | 21.06 | 21.38 | 225,046 | -0.02(-0.09%) |
Nov 07, 2014 | 21.26 | 21.40 | 21.03 | 21.40 | 225,515 | +0.11(+0.50%) |
Nov 06, 2014 | 21.30 | 21.40 | 21.11 | 21.29 | 273,967 | +0.04(+0.18%) |
Nov 05, 2014 | 21.56 | 21.61 | 21.12 | 21.25 | 267,264 | -0.25(-1.15%) |
Nov 04, 2014 | 21.08 | 21.52 | 21.07 | 21.50 | 260,278 | +0.35(+1.64%) |
Nov 03, 2014 | 21.19 | 21.43 | 21.11 | 21.15 | 276,192 | +0.04(+0.18%) |
Oct 31, 2014 | 21.24 | 21.24 | 20.85 | 21.12 | 478,681 | +0.31(+1.49%) |
Oct 30, 2014 | 20.74 | 20.94 | 20.49 | 20.81 | 423,554 | +0.02(+0.12%) |
Oct 29, 2014 | 20.99 | 21.12 | 20.72 | 20.78 | 289,879 | -0.24(-1.12%) |
Oct 28, 2014 | 20.50 | 21.07 | 20.45 | 21.02 | 458,526 | +0.57(+2.79%) |
Oct 27, 2014 | 20.35 | 20.48 | 20.39 | 20.45 | 470,155 | +0.06(+0.27%) |
Oct 24, 2014 | 20.13 | 20.64 | 19.54 | 20.39 | 846,325 | +0.55(+2.78%) |
Oct 23, 2014 | 19.85 | 20.03 | 19.80 | 19.84 | 816,552 | +0.29(+1.46%) |
Oct 22, 2014 | 20.06 | 20.10 | 19.54 | 19.55 | 370,987 | -0.37(-1.87%) |
Oct 21, 2014 | 19.70 | 19.96 | 19.65 | 19.93 | 476,818 | +0.38(+1.97%) |
Oct 20, 2014 | 19.38 | 19.57 | 19.29 | 19.54 | 445,211 | +0.03(+0.16%) |
Oct 17, 2014 | 19.83 | 19.83 | 19.40 | 19.51 | 427,828 | -0.05(-0.27%) |
Oct 16, 2014 | 19.37 | 19.79 | 19.09 | 19.56 | 466,366 | -0.09(-0.46%) |
Oct 15, 2014 | 18.65 | 19.66 | 18.65 | 19.65 | 1,012,032 | +0.70(+3.70%) |
Oct 14, 2014 | 19.15 | 19.37 | 18.85 | 18.95 | 613,474 | +0.00(+0.00%) |
Oct 13, 2014 | 18.63 | 19.52 | 18.42 | 18.95 | 549,996 | +0.36(+1.94%) |
Oct 10, 2014 | 18.78 | 19.04 | 18.59 | 18.59 | 456,892 | -0.33(-1.74%) |
Oct 09, 2014 | 19.35 | 19.35 | 18.79 | 18.92 | 349,247 | -0.39(-2.02%) |
Oct 08, 2014 | 18.67 | 19.34 | 18.45 | 19.31 | 607,051 | +0.57(+3.05%) |
Oct 07, 2014 | 19.08 | 19.27 | 18.69 | 18.74 | 506,717 | -0.48(-2.52%) |
Oct 06, 2014 | 19.50 | 19.50 | 18.98 | 19.22 | 416,755 | -0.28(-1.43%) |
Oct 03, 2014 | 19.94 | 19.94 | 19.37 | 19.50 | 357,106 | -0.26(-1.32%) |
Oct 02, 2014 | 19.41 | 19.96 | 19.41 | 19.76 | 386,841 | +0.36(+1.85%) |