Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.84 | 21.60 | 21.60 | 21.60 | 202,318 | -0.23(-1.07%) |
Dec 30, 2014 | 21.82 | 21.90 | 21.72 | 21.83 | 289,098 | -0.06(-0.26%) |
Dec 29, 2014 | 21.71 | 21.92 | 21.50 | 21.89 | 508,511 | +0.27(+1.26%) |
Dec 26, 2014 | 21.49 | 21.74 | 21.43 | 21.61 | 222,018 | +0.23(+1.09%) |
Dec 24, 2014 | 21.20 | 21.38 | 21.38 | 21.38 | 193,104 | +0.29(+1.37%) |
Dec 23, 2014 | 20.53 | 21.20 | 20.53 | 21.09 | 761,639 | +0.64(+3.14%) |
Dec 22, 2014 | 20.45 | 20.55 | 20.26 | 20.45 | 285,842 | +0.01(+0.04%) |
Dec 19, 2014 | 20.64 | 20.67 | 20.39 | 20.44 | 725,060 | -0.14(-0.66%) |
Dec 18, 2014 | 20.76 | 20.82 | 20.29 | 20.58 | 366,064 | +0.03(+0.16%) |
Dec 17, 2014 | 20.11 | 20.59 | 20.06 | 20.55 | 335,398 | +0.45(+2.24%) |
Dec 16, 2014 | 20.07 | 20.35 | 20.03 | 20.10 | 303,023 | +0.00(+0.00%) |
Dec 15, 2014 | 20.26 | 20.49 | 20.08 | 20.10 | 403,071 | -0.06(-0.32%) |
Dec 12, 2014 | 20.05 | 20.30 | 20.00 | 20.16 | 462,314 | +0.02(+0.12%) |
Dec 11, 2014 | 20.28 | 20.47 | 20.09 | 20.14 | 464,296 | -0.16(-0.79%) |
Dec 10, 2014 | 20.69 | 20.82 | 20.15 | 20.30 | 364,875 | -0.48(-2.32%) |
Dec 09, 2014 | 20.54 | 20.78 | 20.37 | 20.78 | 466,112 | +0.10(+0.47%) |
Dec 08, 2014 | 21.12 | 21.21 | 20.65 | 20.68 | 579,636 | -0.47(-2.20%) |
Dec 05, 2014 | 20.86 | 21.16 | 20.80 | 21.15 | 330,986 | +0.30(+1.43%) |
Dec 04, 2014 | 21.01 | 21.04 | 20.68 | 20.85 | 589,912 | -0.19(-0.92%) |
Dec 03, 2014 | 20.88 | 21.35 | 20.84 | 21.04 | 673,519 | +0.16(+0.77%) |
Dec 02, 2014 | 20.83 | 21.00 | 20.71 | 20.88 | 512,141 | +0.04(+0.19%) |
Dec 01, 2014 | 20.82 | 20.91 | 20.67 | 20.84 | 663,700 | -0.14(-0.69%) |
Nov 28, 2014 | 20.94 | 21.16 | 20.89 | 20.99 | 222,034 | -0.22(-1.02%) |
Nov 26, 2014 | 21.09 | 21.20 | 21.20 | 21.20 | 342,633 | +0.14(+0.65%) |
Nov 25, 2014 | 20.96 | 21.15 | 20.93 | 21.07 | 358,092 | +0.13(+0.61%) |
Nov 24, 2014 | 20.87 | 20.96 | 20.67 | 20.94 | 621,331 | +0.14(+0.70%) |
Nov 21, 2014 | 20.68 | 20.94 | 20.61 | 20.79 | 777,226 | +0.26(+1.25%) |
Nov 20, 2014 | 20.50 | 20.68 | 20.43 | 20.54 | 451,902 | +0.02(+0.08%) |
Nov 19, 2014 | 20.32 | 20.55 | 20.16 | 20.52 | 601,283 | +0.17(+0.83%) |
Nov 18, 2014 | 20.15 | 20.42 | 20.15 | 20.35 | 766,471 | +0.23(+1.15%) |
Nov 17, 2014 | 19.95 | 20.17 | 19.92 | 20.12 | 294,339 | +0.14(+0.72%) |
Nov 14, 2014 | 19.95 | 20.16 | 19.85 | 19.98 | 234,599 | +0.07(+0.36%) |
Nov 13, 2014 | 20.26 | 20.26 | 19.86 | 19.91 | 265,440 | -0.31(-1.54%) |
Nov 12, 2014 | 19.78 | 20.23 | 19.78 | 20.22 | 412,194 | +0.41(+2.06%) |
Nov 11, 2014 | 19.77 | 19.83 | 19.65 | 19.81 | 340,795 | +0.06(+0.28%) |
Nov 10, 2014 | 19.79 | 19.84 | 19.56 | 19.75 | 443,346 | -0.04(-0.20%) |
Nov 07, 2014 | 19.61 | 19.82 | 19.54 | 19.79 | 336,267 | +0.20(+1.02%) |
Nov 06, 2014 | 19.40 | 19.61 | 19.31 | 19.59 | 783,843 | +0.23(+1.20%) |
Nov 05, 2014 | 18.76 | 19.44 | 18.76 | 19.36 | 1,207,647 | +0.56(+2.97%) |
Nov 04, 2014 | 19.32 | 19.47 | 18.80 | 18.80 | 1,073,547 | -0.64(-3.29%) |
Nov 03, 2014 | 19.43 | 19.55 | 19.30 | 19.44 | 862,838 | -0.04(-0.21%) |
Oct 31, 2014 | 19.39 | 19.59 | 19.22 | 19.48 | 485,419 | +0.14(+0.74%) |
Oct 30, 2014 | 19.18 | 19.49 | 19.05 | 19.34 | 420,172 | +0.14(+0.75%) |
Oct 29, 2014 | 19.02 | 19.30 | 18.92 | 19.19 | 480,897 | +0.16(+0.84%) |
Oct 28, 2014 | 19.00 | 19.04 | 18.94 | 19.03 | 406,094 | +0.10(+0.51%) |
Oct 27, 2014 | 18.83 | 19.00 | 18.93 | 18.94 | 192,382 | +0.01(+0.04%) |
Oct 24, 2014 | 18.76 | 18.98 | 18.69 | 18.93 | 207,913 | +0.17(+0.89%) |
Oct 23, 2014 | 18.77 | 18.92 | 18.69 | 18.76 | 228,993 | +0.07(+0.38%) |
Oct 22, 2014 | 18.92 | 19.06 | 18.68 | 18.69 | 320,071 | -0.23(-1.22%) |
Oct 21, 2014 | 18.66 | 19.01 | 18.62 | 18.92 | 334,061 | +0.34(+1.80%) |
Oct 20, 2014 | 18.25 | 18.72 | 18.20 | 18.59 | 374,425 | +0.26(+1.39%) |
Oct 17, 2014 | 18.53 | 18.67 | 18.30 | 18.33 | 297,159 | -0.11(-0.61%) |
Oct 16, 2014 | 18.17 | 18.50 | 18.06 | 18.44 | 361,091 | +0.06(+0.35%) |
Oct 15, 2014 | 18.29 | 18.40 | 17.94 | 18.38 | 576,758 | -0.03(-0.17%) |
Oct 14, 2014 | 18.40 | 18.55 | 18.33 | 18.41 | 346,628 | +0.01(+0.04%) |
Oct 13, 2014 | 18.25 | 18.52 | 18.19 | 18.40 | 450,136 | +0.14(+0.79%) |
Oct 10, 2014 | 18.35 | 18.43 | 18.19 | 18.26 | 407,938 | -0.12(-0.65%) |
Oct 09, 2014 | 18.61 | 18.64 | 18.28 | 18.38 | 294,863 | -0.30(-1.62%) |
Oct 08, 2014 | 18.43 | 18.68 | 18.27 | 18.68 | 302,189 | +0.31(+1.70%) |
Oct 07, 2014 | 18.46 | 18.46 | 18.20 | 18.37 | 599,080 | -0.11(-0.60%) |
Oct 06, 2014 | 18.39 | 18.56 | 18.29 | 18.48 | 375,780 | +0.11(+0.61%) |
Oct 03, 2014 | 18.38 | 18.56 | 18.32 | 18.37 | 368,181 | -0.02(-0.13%) |
Oct 02, 2014 | 18.36 | 18.48 | 18.16 | 18.40 | 690,649 | +0.10(+0.57%) |