Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.82 | 21.74 | 21.74 | 21.74 | 14,029 | -0.09(-0.41%) |
Dec 30, 2014 | 21.93 | 22.01 | 21.70 | 21.83 | 9,378 | -0.14(-0.63%) |
Dec 29, 2014 | 21.87 | 22.14 | 21.87 | 21.96 | 19,338 | +0.07(+0.33%) |
Dec 26, 2014 | 21.84 | 22.06 | 21.82 | 21.89 | 7,891 | +0.14(+0.63%) |
Dec 24, 2014 | 22.04 | 21.75 | 21.75 | 21.75 | 8,491 | -0.04(-0.19%) |
Dec 23, 2014 | 21.82 | 21.99 | 21.75 | 21.79 | 29,888 | -0.01(-0.04%) |
Dec 22, 2014 | 21.74 | 21.89 | 21.35 | 21.80 | 29,014 | +0.28(+1.28%) |
Dec 19, 2014 | 21.83 | 22.29 | 21.51 | 21.52 | 75,668 | -0.41(-1.85%) |
Dec 18, 2014 | 21.33 | 21.98 | 21.13 | 21.93 | 46,851 | +0.63(+2.94%) |
Dec 17, 2014 | 20.48 | 21.33 | 20.36 | 21.31 | 36,506 | +0.83(+4.05%) |
Dec 16, 2014 | 20.43 | 20.63 | 20.43 | 20.48 | 25,901 | +0.07(+0.36%) |
Dec 15, 2014 | 20.63 | 20.74 | 20.37 | 20.40 | 44,217 | -0.20(-0.95%) |
Dec 12, 2014 | 20.63 | 20.93 | 20.56 | 20.60 | 11,234 | -0.24(-1.17%) |
Dec 11, 2014 | 20.85 | 21.13 | 20.71 | 20.84 | 13,916 | +0.15(+0.71%) |
Dec 10, 2014 | 20.95 | 21.21 | 20.70 | 20.70 | 12,901 | -0.61(-2.86%) |
Dec 09, 2014 | 20.92 | 21.31 | 20.87 | 21.31 | 20,707 | +0.30(+1.43%) |
Dec 08, 2014 | 21.29 | 21.33 | 21.00 | 21.00 | 15,938 | -0.24(-1.15%) |
Dec 05, 2014 | 21.06 | 21.31 | 21.06 | 21.25 | 13,976 | +0.15(+0.73%) |
Dec 04, 2014 | 21.61 | 21.61 | 20.97 | 21.09 | 11,126 | -0.19(-0.88%) |
Dec 03, 2014 | 21.19 | 21.29 | 21.09 | 21.28 | 18,239 | +0.28(+1.32%) |
Dec 02, 2014 | 20.62 | 21.02 | 20.62 | 21.00 | 12,893 | +0.54(+2.66%) |
Dec 01, 2014 | 20.74 | 20.83 | 20.38 | 20.46 | 11,554 | -0.25(-1.22%) |
Nov 28, 2014 | 21.26 | 21.26 | 20.62 | 20.71 | 12,286 | -0.40(-1.89%) |
Nov 26, 2014 | 21.13 | 21.11 | 21.11 | 21.11 | 12,060 | -0.20(-0.95%) |
Nov 25, 2014 | 21.22 | 21.35 | 20.90 | 21.31 | 9,685 | +0.05(+0.23%) |
Nov 24, 2014 | 20.90 | 21.61 | 20.90 | 21.26 | 12,845 | +0.34(+1.63%) |
Nov 21, 2014 | 21.41 | 21.41 | 20.79 | 20.92 | 12,845 | -0.15(-0.73%) |
Nov 20, 2014 | 20.55 | 21.29 | 20.42 | 21.08 | 12,603 | +0.50(+2.45%) |
Nov 19, 2014 | 21.37 | 21.37 | 20.51 | 20.57 | 10,870 | -0.81(-3.80%) |
Nov 18, 2014 | 21.36 | 21.51 | 21.33 | 21.39 | 13,004 | +0.04(+0.19%) |
Nov 17, 2014 | 21.48 | 21.65 | 21.35 | 21.35 | 17,305 | -0.22(-1.02%) |
Nov 14, 2014 | 21.61 | 21.65 | 21.47 | 21.57 | 13,509 | +0.07(+0.34%) |
Nov 13, 2014 | 21.52 | 21.53 | 21.26 | 21.49 | 8,202 | +0.07(+0.30%) |
Nov 12, 2014 | 21.37 | 21.52 | 21.23 | 21.43 | 20,206 | +0.02(+0.08%) |
Nov 11, 2014 | 21.20 | 21.45 | 21.20 | 21.41 | 24,740 | -0.03(-0.15%) |
Nov 10, 2014 | 21.07 | 21.45 | 21.07 | 21.44 | 24,834 | +0.03(+0.15%) |
Nov 07, 2014 | 21.24 | 21.45 | 21.20 | 21.41 | 9,426 | -0.03(-0.15%) |
Nov 06, 2014 | 21.39 | 21.44 | 21.05 | 21.44 | 17,169 | +0.10(+0.46%) |
Nov 05, 2014 | 21.55 | 21.65 | 20.80 | 21.35 | 24,058 | +0.04(+0.19%) |
Nov 04, 2014 | 21.26 | 21.45 | 21.25 | 21.31 | 18,780 | -0.11(-0.53%) |
Nov 03, 2014 | 21.47 | 21.72 | 21.17 | 21.42 | 39,476 | +0.08(+0.38%) |
Oct 31, 2014 | 21.41 | 21.41 | 20.97 | 21.34 | 45,463 | +0.16(+0.77%) |
Oct 30, 2014 | 21.14 | 21.32 | 20.79 | 21.18 | 31,527 | -0.11(-0.53%) |
Oct 29, 2014 | 20.99 | 21.32 | 20.91 | 21.29 | 30,338 | +0.24(+1.16%) |
Oct 28, 2014 | 20.31 | 21.05 | 20.31 | 21.05 | 50,046 | +0.85(+4.18%) |
Oct 27, 2014 | 19.57 | 20.31 | 19.50 | 20.20 | 12,103 | +0.70(+3.58%) |
Oct 24, 2014 | 19.49 | 19.62 | 19.32 | 19.50 | 37,291 | +0.01(+0.04%) |
Oct 23, 2014 | 19.53 | 19.69 | 19.28 | 19.49 | 24,198 | +0.28(+1.44%) |
Oct 22, 2014 | 19.49 | 19.62 | 19.14 | 19.22 | 18,808 | -0.28(-1.42%) |
Oct 21, 2014 | 19.53 | 19.76 | 19.32 | 19.49 | 18,377 | +0.00(+0.00%) |
Oct 20, 2014 | 19.36 | 19.69 | 19.20 | 19.49 | 26,134 | -0.02(-0.08%) |
Oct 17, 2014 | 20.06 | 20.24 | 19.31 | 19.51 | 20,840 | -0.24(-1.23%) |
Oct 16, 2014 | 19.51 | 19.92 | 19.51 | 19.75 | 20,760 | -0.03(-0.16%) |
Oct 15, 2014 | 19.80 | 19.90 | 19.26 | 19.79 | 36,632 | +0.16(+0.83%) |
Oct 14, 2014 | 19.39 | 19.70 | 19.29 | 19.62 | 49,726 | +0.31(+1.63%) |
Oct 13, 2014 | 19.16 | 19.65 | 19.12 | 19.31 | 40,280 | +0.30(+1.57%) |
Oct 10, 2014 | 19.08 | 19.60 | 19.00 | 19.01 | 20,279 | -0.19(-0.96%) |
Oct 09, 2014 | 19.49 | 19.68 | 18.93 | 19.20 | 21,221 | -0.49(-2.49%) |
Oct 08, 2014 | 19.05 | 19.83 | 19.05 | 19.69 | 35,137 | +0.68(+3.56%) |
Oct 07, 2014 | 19.29 | 19.78 | 18.98 | 19.01 | 43,220 | -0.35(-1.79%) |
Oct 06, 2014 | 19.32 | 19.61 | 19.05 | 19.36 | 29,475 | +0.09(+0.46%) |
Oct 03, 2014 | 19.43 | 19.65 | 19.19 | 19.27 | 17,828 | +0.07(+0.38%) |
Oct 02, 2014 | 18.81 | 19.71 | 18.81 | 19.20 | 11,505 | +0.43(+2.32%) |