Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.18 | 22.64 | 22.64 | 22.64 | 26,937 | -0.46(-1.99%) |
Dec 30, 2014 | 23.04 | 23.18 | 22.90 | 23.10 | 23,798 | -0.10(-0.43%) |
Dec 29, 2014 | 23.10 | 23.24 | 22.89 | 23.20 | 37,611 | +0.24(+1.06%) |
Dec 26, 2014 | 23.00 | 23.05 | 22.75 | 22.95 | 13,061 | +0.10(+0.44%) |
Dec 24, 2014 | 23.18 | 22.85 | 22.85 | 22.85 | 27,775 | -0.34(-1.48%) |
Dec 23, 2014 | 22.97 | 23.27 | 22.84 | 23.20 | 35,812 | +0.25(+1.09%) |
Dec 22, 2014 | 22.65 | 22.97 | 22.57 | 22.94 | 24,979 | +0.23(+1.03%) |
Dec 19, 2014 | 22.45 | 22.84 | 22.21 | 22.71 | 137,785 | +0.20(+0.89%) |
Dec 18, 2014 | 22.14 | 22.55 | 21.97 | 22.51 | 50,445 | +0.41(+1.85%) |
Dec 17, 2014 | 21.77 | 22.13 | 21.63 | 22.10 | 68,003 | +0.30(+1.38%) |
Dec 16, 2014 | 21.42 | 22.08 | 21.36 | 21.80 | 39,698 | +0.44(+2.07%) |
Dec 15, 2014 | 21.50 | 21.64 | 21.28 | 21.36 | 37,753 | -0.11(-0.51%) |
Dec 12, 2014 | 21.35 | 21.89 | 21.35 | 21.47 | 27,793 | -0.17(-0.77%) |
Dec 11, 2014 | 21.60 | 22.05 | 21.55 | 21.63 | 33,620 | +0.08(+0.39%) |
Dec 10, 2014 | 22.18 | 22.18 | 21.36 | 21.55 | 46,558 | -0.76(-3.41%) |
Dec 09, 2014 | 21.48 | 22.35 | 21.28 | 22.31 | 37,059 | +0.62(+2.85%) |
Dec 08, 2014 | 21.68 | 22.13 | 21.64 | 21.69 | 35,007 | +0.03(+0.15%) |
Dec 05, 2014 | 21.49 | 21.89 | 21.48 | 21.66 | 48,282 | +0.18(+0.86%) |
Dec 04, 2014 | 21.19 | 21.64 | 20.88 | 21.47 | 34,959 | +0.25(+1.18%) |
Dec 03, 2014 | 20.43 | 21.31 | 20.27 | 21.22 | 40,628 | +0.83(+4.05%) |
Dec 02, 2014 | 20.23 | 20.66 | 20.15 | 20.40 | 33,601 | +0.16(+0.78%) |
Dec 01, 2014 | 20.80 | 20.80 | 20.23 | 20.24 | 31,495 | -0.70(-3.35%) |
Nov 28, 2014 | 21.43 | 21.52 | 20.89 | 20.94 | 21,779 | -0.44(-2.07%) |
Nov 26, 2014 | 21.26 | 21.38 | 21.38 | 21.38 | 26,578 | +0.01(+0.04%) |
Nov 25, 2014 | 21.36 | 21.47 | 21.35 | 21.37 | 14,813 | -0.05(-0.23%) |
Nov 24, 2014 | 21.15 | 21.54 | 21.15 | 21.42 | 58,695 | +0.26(+1.22%) |
Nov 21, 2014 | 21.57 | 21.57 | 21.12 | 21.17 | 37,161 | -0.13(-0.63%) |
Nov 20, 2014 | 21.30 | 21.37 | 21.08 | 21.30 | 23,898 | -0.15(-0.70%) |
Nov 19, 2014 | 21.93 | 21.93 | 21.29 | 21.45 | 65,504 | -0.58(-2.62%) |
Nov 18, 2014 | 21.68 | 22.11 | 21.64 | 22.03 | 87,401 | +0.34(+1.57%) |
Nov 17, 2014 | 21.73 | 21.87 | 21.61 | 21.68 | 17,854 | -0.18(-0.84%) |
Nov 14, 2014 | 21.77 | 21.93 | 21.68 | 21.87 | 33,328 | +0.12(+0.57%) |
Nov 13, 2014 | 22.11 | 22.11 | 21.74 | 21.74 | 28,005 | -0.26(-1.17%) |
Nov 12, 2014 | 21.84 | 22.01 | 21.78 | 22.00 | 69,974 | +0.03(+0.15%) |
Nov 11, 2014 | 22.13 | 22.28 | 21.95 | 21.97 | 40,163 | -0.27(-1.20%) |
Nov 10, 2014 | 22.30 | 22.63 | 22.13 | 22.23 | 32,651 | -0.12(-0.52%) |
Nov 07, 2014 | 22.47 | 22.47 | 22.23 | 22.35 | 20,066 | -0.16(-0.70%) |
Nov 06, 2014 | 22.49 | 22.63 | 22.38 | 22.51 | 38,332 | +0.03(+0.15%) |
Nov 05, 2014 | 22.47 | 22.72 | 22.32 | 22.48 | 30,438 | +0.07(+0.33%) |
Nov 04, 2014 | 22.19 | 22.45 | 22.13 | 22.40 | 27,412 | +0.22(+0.98%) |
Nov 03, 2014 | 22.05 | 22.47 | 21.91 | 22.18 | 33,547 | +0.05(+0.23%) |
Oct 31, 2014 | 21.51 | 22.20 | 21.51 | 22.13 | 61,660 | +0.77(+3.58%) |
Oct 30, 2014 | 21.24 | 21.75 | 21.15 | 21.37 | 57,867 | +0.18(+0.86%) |
Oct 29, 2014 | 20.49 | 21.51 | 20.20 | 21.19 | 96,340 | +0.66(+3.20%) |
Oct 28, 2014 | 20.46 | 20.59 | 20.20 | 20.53 | 161,388 | +0.19(+0.94%) |
Oct 27, 2014 | 19.99 | 20.39 | 20.16 | 20.34 | 49,189 | +0.17(+0.87%) |
Oct 24, 2014 | 20.12 | 20.22 | 19.97 | 20.16 | 70,135 | +0.14(+0.71%) |
Oct 23, 2014 | 20.07 | 20.20 | 19.97 | 20.02 | 74,672 | +0.06(+0.29%) |
Oct 22, 2014 | 20.10 | 20.15 | 19.94 | 19.96 | 84,785 | -0.16(-0.79%) |
Oct 21, 2014 | 20.06 | 20.22 | 20.01 | 20.12 | 40,385 | +0.01(+0.04%) |
Oct 20, 2014 | 19.81 | 20.11 | 19.81 | 20.11 | 23,920 | +0.18(+0.92%) |
Oct 17, 2014 | 20.39 | 20.39 | 19.90 | 19.93 | 73,916 | -0.22(-1.07%) |
Oct 16, 2014 | 19.84 | 20.38 | 19.82 | 20.15 | 36,276 | +0.07(+0.37%) |
Oct 15, 2014 | 19.95 | 20.21 | 19.70 | 20.07 | 79,070 | -0.04(-0.21%) |
Oct 14, 2014 | 20.17 | 20.21 | 20.05 | 20.11 | 63,592 | +0.00(+0.00%) |
Oct 13, 2014 | 19.87 | 20.33 | 19.78 | 20.11 | 42,114 | +0.13(+0.67%) |
Oct 10, 2014 | 19.84 | 20.06 | 19.76 | 19.98 | 84,804 | +0.02(+0.13%) |
Oct 09, 2014 | 19.97 | 20.05 | 19.80 | 19.95 | 35,360 | -0.23(-1.15%) |
Oct 08, 2014 | 19.89 | 20.23 | 19.82 | 20.19 | 82,989 | +0.27(+1.34%) |
Oct 07, 2014 | 19.97 | 20.08 | 19.80 | 19.92 | 40,477 | -0.07(-0.33%) |
Oct 06, 2014 | 20.06 | 20.21 | 19.97 | 19.99 | 18,694 | -0.07(-0.37%) |
Oct 03, 2014 | 20.23 | 20.38 | 20.01 | 20.06 | 40,112 | +0.04(+0.21%) |
Oct 02, 2014 | 19.55 | 20.30 | 19.55 | 20.02 | 18,609 | +0.50(+2.56%) |