Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.64 | 20.51 | 20.51 | 20.51 | 239,989 | -0.09(-0.44%) |
Dec 30, 2014 | 20.56 | 20.68 | 20.56 | 20.60 | 230,897 | -0.02(-0.11%) |
Dec 29, 2014 | 20.61 | 20.74 | 20.55 | 20.62 | 520,359 | -0.04(-0.18%) |
Dec 26, 2014 | 20.59 | 20.79 | 20.59 | 20.66 | 119,296 | +0.02(+0.11%) |
Dec 24, 2014 | 20.40 | 20.63 | 20.63 | 20.63 | 214,552 | +0.14(+0.66%) |
Dec 23, 2014 | 20.51 | 20.59 | 20.43 | 20.50 | 228,402 | -0.08(-0.40%) |
Dec 22, 2014 | 20.65 | 20.66 | 20.54 | 20.58 | 188,535 | -0.07(-0.33%) |
Dec 19, 2014 | 20.55 | 20.66 | 19.60 | 20.65 | 208,033 | +0.09(+0.44%) |
Dec 18, 2014 | 20.47 | 20.57 | 20.31 | 20.56 | 119,536 | +0.21(+1.01%) |
Dec 17, 2014 | 19.98 | 20.60 | 19.98 | 20.35 | 152,417 | +0.28(+1.39%) |
Dec 16, 2014 | 20.09 | 20.35 | 20.07 | 20.07 | 181,763 | +0.01(+0.07%) |
Dec 15, 2014 | 20.33 | 20.38 | 19.99 | 20.06 | 191,917 | -0.13(-0.63%) |
Dec 12, 2014 | 20.38 | 20.39 | 20.18 | 20.19 | 315,146 | -0.26(-1.27%) |
Dec 11, 2014 | 20.47 | 20.62 | 20.42 | 20.45 | 74,425 | +0.00(+0.00%) |
Dec 10, 2014 | 20.72 | 20.72 | 20.41 | 20.45 | 78,323 | -0.21(-1.00%) |
Dec 09, 2014 | 20.46 | 20.65 | 20.45 | 20.65 | 126,400 | +0.07(+0.32%) |
Dec 08, 2014 | 20.66 | 20.69 | 20.56 | 20.59 | 91,353 | -0.22(-1.05%) |
Dec 05, 2014 | 20.79 | 20.82 | 20.79 | 20.80 | 116,541 | -0.01(-0.06%) |
Dec 04, 2014 | 20.76 | 20.87 | 20.76 | 20.82 | 56,971 | -0.03(-0.16%) |
Dec 03, 2014 | 20.83 | 20.87 | 20.80 | 20.85 | 95,008 | +0.07(+0.35%) |
Dec 02, 2014 | 20.76 | 20.85 | 20.73 | 20.78 | 106,912 | +0.07(+0.35%) |
Dec 01, 2014 | 20.73 | 20.75 | 20.64 | 20.71 | 79,910 | -0.05(-0.22%) |
Nov 28, 2014 | 20.88 | 20.88 | 20.74 | 20.75 | 18,468 | -0.28(-1.33%) |
Nov 26, 2014 | 21.05 | 21.03 | 21.03 | 21.03 | 44,395 | +0.06(+0.29%) |
Nov 25, 2014 | 20.97 | 20.98 | 20.92 | 20.97 | 34,577 | +0.03(+0.16%) |
Nov 24, 2014 | 20.96 | 21.02 | 20.91 | 20.94 | 92,588 | +0.03(+0.16%) |
Nov 21, 2014 | 21.00 | 21.03 | 20.86 | 20.90 | 219,559 | +0.12(+0.58%) |
Nov 20, 2014 | 20.69 | 20.80 | 20.69 | 20.78 | 132,550 | -0.04(-0.19%) |
Nov 19, 2014 | 20.81 | 20.90 | 20.77 | 20.82 | 50,490 | -0.11(-0.51%) |
Nov 18, 2014 | 20.90 | 20.95 | 20.83 | 20.93 | 89,008 | +0.13(+0.64%) |
Nov 17, 2014 | 20.77 | 20.81 | 20.73 | 20.80 | 95,566 | -0.11(-0.54%) |
Nov 14, 2014 | 20.82 | 20.93 | 20.79 | 20.91 | 97,353 | +0.04(+0.17%) |
Nov 13, 2014 | 20.90 | 20.94 | 20.81 | 20.87 | 71,823 | -0.03(-0.14%) |
Nov 12, 2014 | 20.78 | 20.91 | 20.73 | 20.90 | 154,793 | -0.07(-0.32%) |
Nov 11, 2014 | 20.96 | 21.00 | 20.86 | 20.97 | 278,078 | +0.07(+0.35%) |
Nov 10, 2014 | 21.03 | 21.03 | 20.88 | 20.90 | 1,794,524 | +0.00(+0.00%) |
Nov 07, 2014 | 20.82 | 20.90 | 20.78 | 20.90 | 38,749 | +0.13(+0.61%) |
Nov 06, 2014 | 20.75 | 20.84 | 20.75 | 20.77 | 41,479 | -0.15(-0.73%) |
Nov 05, 2014 | 20.90 | 20.94 | 20.86 | 20.92 | 58,823 | -0.09(-0.41%) |
Nov 04, 2014 | 21.05 | 21.05 | 20.90 | 21.01 | 81,727 | -0.35(-1.62%) |
Nov 03, 2014 | 21.28 | 21.40 | 21.25 | 21.36 | 55,852 | -0.04(-0.19%) |
Oct 31, 2014 | 21.26 | 21.41 | 21.22 | 21.40 | 168,496 | +0.31(+1.48%) |
Oct 30, 2014 | 20.98 | 21.18 | 20.94 | 21.08 | 51,086 | +0.01(+0.06%) |
Oct 29, 2014 | 21.20 | 21.28 | 21.00 | 21.07 | 71,785 | -0.08(-0.38%) |
Oct 28, 2014 | 21.04 | 21.15 | 21.02 | 21.15 | 33,649 | +0.19(+0.92%) |
Oct 27, 2014 | 20.92 | 21.06 | 21.06 | 20.96 | 105,929 | -0.11(-0.50%) |
Oct 24, 2014 | 21.09 | 21.09 | 20.98 | 21.06 | 47,074 | +0.06(+0.28%) |
Oct 23, 2014 | 21.03 | 21.11 | 21.00 | 21.00 | 67,546 | +0.12(+0.57%) |
Oct 22, 2014 | 21.04 | 21.13 | 20.88 | 20.88 | 71,380 | -0.11(-0.51%) |
Oct 21, 2014 | 20.86 | 20.99 | 20.86 | 20.99 | 74,774 | +0.20(+0.96%) |
Oct 20, 2014 | 20.61 | 20.83 | 20.58 | 20.79 | 107,413 | +0.18(+0.87%) |
Oct 17, 2014 | 20.57 | 20.66 | 20.53 | 20.61 | 98,289 | +0.21(+1.04%) |
Oct 16, 2014 | 20.08 | 20.53 | 19.95 | 20.40 | 138,093 | -0.06(-0.29%) |
Oct 15, 2014 | 20.35 | 20.48 | 20.09 | 20.46 | 281,258 | +0.05(+0.25%) |
Oct 14, 2014 | 20.47 | 20.57 | 20.39 | 20.41 | 110,289 | +0.11(+0.54%) |
Oct 13, 2014 | 20.59 | 20.60 | 20.29 | 20.30 | 88,860 | -0.23(-1.10%) |
Oct 10, 2014 | 20.70 | 20.72 | 20.48 | 20.53 | 218,731 | -0.35(-1.69%) |
Oct 09, 2014 | 21.15 | 21.17 | 20.82 | 20.88 | 418,881 | -0.47(-2.21%) |
Oct 08, 2014 | 21.06 | 21.36 | 20.96 | 21.35 | 72,852 | +0.29(+1.36%) |
Oct 07, 2014 | 21.24 | 21.25 | 21.06 | 21.06 | 92,149 | -0.31(-1.43%) |
Oct 06, 2014 | 21.39 | 21.41 | 21.28 | 21.37 | 117,836 | +0.05(+0.25%) |
Oct 03, 2014 | 21.30 | 21.34 | 21.24 | 21.32 | 199,698 | +0.03(+0.12%) |
Oct 02, 2014 | 21.33 | 21.35 | 21.06 | 21.29 | 423,799 | -0.15(-0.71%) |