Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.32 | 21.82 | 21.82 | 21.82 | 102,195 | -0.47(-2.10%) |
Dec 30, 2014 | 22.18 | 22.47 | 22.07 | 22.29 | 41,829 | -0.01(-0.07%) |
Dec 29, 2014 | 22.14 | 22.54 | 22.11 | 22.30 | 82,506 | +0.20(+0.93%) |
Dec 26, 2014 | 21.87 | 22.13 | 21.81 | 22.10 | 69,143 | +0.37(+1.68%) |
Dec 24, 2014 | 21.83 | 21.73 | 21.73 | 21.73 | 48,638 | -0.11(-0.50%) |
Dec 23, 2014 | 21.67 | 21.91 | 21.38 | 21.84 | 75,020 | +0.33(+1.53%) |
Dec 22, 2014 | 21.42 | 21.57 | 21.26 | 21.51 | 75,298 | +0.10(+0.48%) |
Dec 19, 2014 | 21.45 | 21.52 | 21.12 | 21.41 | 309,647 | -0.10(-0.48%) |
Dec 18, 2014 | 21.46 | 21.58 | 21.30 | 21.51 | 80,574 | +0.20(+0.93%) |
Dec 17, 2014 | 20.71 | 21.33 | 20.54 | 21.31 | 178,443 | +0.61(+2.93%) |
Dec 16, 2014 | 20.68 | 21.26 | 20.46 | 20.71 | 166,357 | +0.01(+0.04%) |
Dec 15, 2014 | 20.79 | 21.04 | 20.55 | 20.70 | 75,762 | -0.06(-0.28%) |
Dec 12, 2014 | 20.76 | 21.26 | 20.61 | 20.76 | 74,698 | -0.31(-1.46%) |
Dec 11, 2014 | 21.00 | 21.17 | 20.96 | 21.06 | 73,720 | +0.23(+1.12%) |
Dec 10, 2014 | 21.20 | 21.37 | 20.79 | 20.83 | 86,595 | -0.50(-2.37%) |
Dec 09, 2014 | 20.81 | 21.38 | 20.60 | 21.34 | 122,742 | +0.23(+1.11%) |
Dec 08, 2014 | 21.15 | 21.37 | 20.80 | 21.10 | 113,068 | -0.09(-0.41%) |
Dec 05, 2014 | 20.98 | 21.43 | 20.98 | 21.19 | 102,632 | +0.18(+0.84%) |
Dec 04, 2014 | 20.84 | 21.08 | 20.54 | 21.01 | 95,887 | +0.10(+0.49%) |
Dec 03, 2014 | 20.69 | 20.98 | 20.56 | 20.91 | 93,764 | +0.17(+0.81%) |
Dec 02, 2014 | 19.73 | 20.74 | 19.73 | 20.74 | 82,124 | +1.06(+5.39%) |
Dec 01, 2014 | 20.16 | 20.19 | 19.64 | 19.68 | 109,052 | -0.43(-2.15%) |
Nov 28, 2014 | 20.92 | 21.00 | 20.01 | 20.11 | 73,593 | -0.59(-2.83%) |
Nov 26, 2014 | 20.60 | 20.70 | 20.70 | 20.70 | 104,108 | +0.18(+0.86%) |
Nov 25, 2014 | 20.57 | 20.68 | 20.41 | 20.52 | 101,072 | -0.08(-0.39%) |
Nov 24, 2014 | 20.19 | 20.60 | 20.19 | 20.60 | 61,975 | +0.53(+2.66%) |
Nov 21, 2014 | 20.41 | 20.50 | 20.02 | 20.07 | 86,649 | -0.10(-0.47%) |
Nov 20, 2014 | 19.87 | 20.21 | 19.80 | 20.16 | 37,712 | +0.15(+0.77%) |
Nov 19, 2014 | 20.27 | 20.37 | 19.75 | 20.01 | 89,863 | -0.35(-1.73%) |
Nov 18, 2014 | 20.25 | 20.46 | 20.20 | 20.36 | 63,884 | +0.23(+1.16%) |
Nov 17, 2014 | 20.21 | 20.56 | 20.12 | 20.13 | 73,209 | -0.18(-0.87%) |
Nov 14, 2014 | 20.36 | 20.51 | 20.16 | 20.30 | 100,672 | -0.10(-0.47%) |
Nov 13, 2014 | 20.68 | 20.78 | 20.11 | 20.40 | 51,513 | -0.21(-1.03%) |
Nov 12, 2014 | 20.36 | 20.77 | 20.31 | 20.61 | 118,571 | +0.10(+0.50%) |
Nov 11, 2014 | 20.49 | 20.53 | 20.41 | 20.51 | 87,019 | +0.02(+0.11%) |
Nov 10, 2014 | 20.15 | 20.49 | 20.10 | 20.49 | 106,932 | +0.41(+2.04%) |
Nov 07, 2014 | 20.02 | 20.13 | 19.69 | 20.08 | 60,548 | +0.09(+0.44%) |
Nov 06, 2014 | 20.20 | 20.33 | 19.37 | 19.99 | 128,417 | -0.63(-3.03%) |
Nov 05, 2014 | 20.36 | 20.65 | 20.21 | 20.61 | 84,919 | +0.29(+1.43%) |
Nov 04, 2014 | 19.95 | 20.36 | 19.92 | 20.32 | 64,202 | +0.25(+1.27%) |
Nov 03, 2014 | 20.17 | 20.31 | 19.85 | 20.07 | 115,284 | +0.01(+0.04%) |
Oct 31, 2014 | 19.98 | 20.20 | 19.50 | 20.06 | 185,045 | +0.51(+2.60%) |
Oct 30, 2014 | 19.50 | 19.63 | 17.81 | 19.55 | 187,075 | -0.07(-0.37%) |
Oct 29, 2014 | 19.28 | 19.79 | 18.62 | 19.63 | 185,724 | +0.52(+2.74%) |
Oct 28, 2014 | 18.54 | 19.55 | 18.38 | 19.10 | 179,323 | +0.63(+3.43%) |
Oct 27, 2014 | 18.03 | 18.52 | 18.16 | 18.47 | 37,342 | +0.31(+1.68%) |
Oct 24, 2014 | 18.22 | 18.25 | 18.13 | 18.16 | 30,430 | -0.02(-0.12%) |
Oct 23, 2014 | 18.33 | 18.54 | 18.14 | 18.19 | 63,137 | +0.07(+0.40%) |
Oct 22, 2014 | 18.27 | 18.36 | 18.05 | 18.11 | 76,702 | -0.16(-0.88%) |
Oct 21, 2014 | 18.00 | 18.30 | 18.00 | 18.27 | 52,285 | +0.32(+1.78%) |
Oct 20, 2014 | 17.74 | 18.03 | 17.74 | 17.95 | 72,597 | +0.18(+1.02%) |
Oct 17, 2014 | 18.56 | 18.72 | 17.73 | 17.77 | 162,563 | -0.52(-2.82%) |
Oct 16, 2014 | 17.82 | 18.43 | 17.47 | 18.29 | 100,021 | +0.21(+1.17%) |
Oct 15, 2014 | 18.02 | 18.16 | 17.73 | 18.08 | 123,784 | -0.27(-1.47%) |
Oct 14, 2014 | 18.00 | 18.50 | 18.00 | 18.35 | 114,209 | +0.43(+2.39%) |
Oct 13, 2014 | 17.31 | 18.06 | 17.07 | 17.92 | 80,635 | +0.55(+3.18%) |
Oct 10, 2014 | 17.08 | 17.83 | 17.08 | 17.36 | 77,270 | +0.16(+0.93%) |
Oct 09, 2014 | 17.82 | 17.82 | 17.16 | 17.20 | 105,530 | -0.64(-3.59%) |
Oct 08, 2014 | 16.94 | 17.88 | 16.78 | 17.84 | 125,744 | +0.92(+5.46%) |
Oct 07, 2014 | 17.07 | 17.28 | 16.91 | 16.92 | 81,927 | -0.29(-1.69%) |
Oct 06, 2014 | 17.28 | 17.46 | 17.11 | 17.21 | 52,922 | -0.08(-0.46%) |
Oct 03, 2014 | 17.63 | 17.70 | 17.23 | 17.29 | 50,455 | -0.10(-0.59%) |
Oct 02, 2014 | 17.10 | 17.60 | 17.10 | 17.39 | 51,551 | +0.25(+1.44%) |