Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.91 | 18.69 | 18.69 | 18.69 | 3,039,842 | -0.08(-0.41%) |
Dec 30, 2014 | 18.82 | 18.82 | 18.73 | 18.76 | 2,098,580 | -0.24(-1.24%) |
Dec 29, 2014 | 18.93 | 19.02 | 18.91 | 19.00 | 1,549,984 | -0.10(-0.54%) |
Dec 26, 2014 | 19.09 | 19.14 | 18.98 | 19.10 | 1,060,810 | +0.08(+0.40%) |
Dec 24, 2014 | 19.01 | 19.02 | 19.02 | 19.02 | 4,063,479 | +0.04(+0.24%) |
Dec 23, 2014 | 19.02 | 19.02 | 18.93 | 18.98 | 7,670,792 | +0.03(+0.16%) |
Dec 22, 2014 | 18.93 | 18.95 | 18.85 | 18.95 | 2,452,878 | +0.09(+0.48%) |
Dec 19, 2014 | 18.71 | 18.90 | 18.66 | 18.86 | 1,824,721 | -0.60(-3.09%) |
Dec 18, 2014 | 19.83 | 19.83 | 19.27 | 19.46 | 4,569,991 | +0.39(+2.07%) |
Dec 17, 2014 | 18.70 | 19.09 | 18.70 | 19.07 | 4,429,731 | +0.49(+2.65%) |
Dec 16, 2014 | 18.46 | 18.83 | 18.37 | 18.57 | 4,003,364 | +0.03(+0.19%) |
Dec 15, 2014 | 19.01 | 19.01 | 18.49 | 18.54 | 7,043,654 | -0.32(-1.69%) |
Dec 12, 2014 | 19.22 | 19.26 | 18.86 | 18.86 | 5,311,275 | -0.46(-2.36%) |
Dec 11, 2014 | 19.41 | 19.50 | 19.30 | 19.31 | 1,385,949 | +0.03(+0.18%) |
Dec 10, 2014 | 19.58 | 19.58 | 19.24 | 19.28 | 1,784,467 | -0.35(-1.76%) |
Dec 09, 2014 | 19.57 | 19.63 | 19.45 | 19.63 | 2,155,445 | -0.20(-1.01%) |
Dec 08, 2014 | 19.96 | 19.96 | 19.77 | 19.83 | 717,626 | -0.24(-1.17%) |
Dec 05, 2014 | 20.03 | 20.09 | 20.00 | 20.06 | 2,011,142 | +0.21(+1.08%) |
Dec 04, 2014 | 19.87 | 19.92 | 19.75 | 19.85 | 795,685 | -0.08(-0.42%) |
Dec 03, 2014 | 19.93 | 19.96 | 19.90 | 19.93 | 881,682 | +0.03(+0.14%) |
Dec 02, 2014 | 19.84 | 19.92 | 19.83 | 19.90 | 7,178,834 | +0.17(+0.84%) |
Dec 01, 2014 | 19.77 | 19.77 | 19.67 | 19.74 | 699,722 | -0.06(-0.31%) |
Nov 28, 2014 | 19.78 | 19.83 | 19.76 | 19.80 | 284,748 | -0.03(-0.14%) |
Nov 26, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 366,307 | +0.02(+0.10%) |
Nov 25, 2014 | 19.84 | 19.84 | 19.73 | 19.81 | 695,760 | +0.03(+0.14%) |
Nov 24, 2014 | 19.83 | 19.83 | 19.73 | 19.78 | 3,733,554 | +0.09(+0.46%) |
Nov 21, 2014 | 19.79 | 19.79 | 19.64 | 19.69 | 1,630,058 | +0.24(+1.25%) |
Nov 20, 2014 | 19.38 | 19.47 | 19.34 | 19.45 | 1,125,932 | -0.10(-0.50%) |
Nov 19, 2014 | 19.55 | 19.58 | 19.47 | 19.54 | 1,251,979 | -0.01(-0.07%) |
Nov 18, 2014 | 19.49 | 19.59 | 19.44 | 19.56 | 487,030 | +0.17(+0.86%) |
Nov 17, 2014 | 19.30 | 19.41 | 19.29 | 19.39 | 554,594 | -0.01(-0.04%) |
Nov 14, 2014 | 19.40 | 19.41 | 19.34 | 19.40 | 356,192 | +0.01(+0.04%) |
Nov 13, 2014 | 19.34 | 19.40 | 19.29 | 19.39 | 869,092 | +0.10(+0.54%) |
Nov 12, 2014 | 19.24 | 19.31 | 19.21 | 19.29 | 1,099,238 | -0.11(-0.57%) |
Nov 11, 2014 | 19.43 | 19.43 | 19.36 | 19.40 | 1,284,075 | +0.06(+0.32%) |
Nov 10, 2014 | 19.26 | 19.34 | 19.23 | 19.34 | 386,694 | +0.13(+0.68%) |
Nov 07, 2014 | 19.22 | 19.22 | 19.10 | 19.20 | 561,682 | -0.10(-0.54%) |
Nov 06, 2014 | 19.33 | 19.34 | 19.17 | 19.31 | 1,141,905 | +0.01(+0.07%) |
Nov 05, 2014 | 19.34 | 19.34 | 19.20 | 19.29 | 623,503 | +0.15(+0.80%) |
Nov 04, 2014 | 19.16 | 19.17 | 19.01 | 19.14 | 670,823 | -0.19(-1.00%) |
Nov 03, 2014 | 19.38 | 19.39 | 19.25 | 19.34 | 677,641 | -0.05(-0.24%) |
Oct 31, 2014 | 19.27 | 19.38 | 19.25 | 19.38 | 857,421 | +0.52(+2.78%) |
Oct 30, 2014 | 18.68 | 18.90 | 18.61 | 18.86 | 1,916,158 | +0.17(+0.93%) |
Oct 29, 2014 | 18.73 | 18.75 | 18.60 | 18.69 | 445,969 | +0.00(+0.00%) |
Oct 28, 2014 | 18.57 | 18.69 | 18.57 | 18.69 | 423,987 | +0.22(+1.20%) |
Oct 27, 2014 | 18.44 | 18.56 | 18.56 | 18.46 | 251,662 | -0.10(-0.52%) |
Oct 24, 2014 | 18.53 | 18.57 | 18.43 | 18.56 | 1,080,702 | +0.04(+0.22%) |
Oct 23, 2014 | 18.46 | 18.61 | 18.44 | 18.52 | 368,233 | +0.24(+1.29%) |
Oct 22, 2014 | 18.39 | 18.45 | 18.27 | 18.28 | 704,536 | -0.06(-0.34%) |
Oct 21, 2014 | 18.15 | 18.36 | 18.15 | 18.35 | 581,626 | +0.28(+1.53%) |
Oct 20, 2014 | 17.97 | 18.08 | 17.97 | 18.07 | 1,510,368 | +0.07(+0.38%) |
Oct 17, 2014 | 17.85 | 18.05 | 17.85 | 18.00 | 646,580 | +0.35(+2.00%) |
Oct 16, 2014 | 17.44 | 17.76 | 17.38 | 17.65 | 514,508 | -0.13(-0.74%) |
Oct 15, 2014 | 17.78 | 17.88 | 17.51 | 17.78 | 1,056,865 | -0.32(-1.76%) |
Oct 14, 2014 | 18.16 | 18.23 | 18.06 | 18.10 | 210,354 | +0.11(+0.62%) |
Oct 13, 2014 | 18.18 | 18.24 | 17.97 | 17.99 | 236,242 | -0.11(-0.61%) |
Oct 10, 2014 | 18.23 | 18.30 | 18.09 | 18.10 | 279,283 | -0.20(-1.10%) |
Oct 09, 2014 | 18.57 | 18.58 | 18.26 | 18.30 | 344,030 | -0.45(-2.40%) |
Oct 08, 2014 | 18.57 | 18.76 | 18.45 | 18.75 | 334,190 | +0.23(+1.23%) |
Oct 07, 2014 | 18.73 | 18.73 | 18.52 | 18.52 | 496,379 | -0.35(-1.83%) |
Oct 06, 2014 | 19.00 | 19.02 | 18.82 | 18.87 | 2,233,610 | -0.06(-0.33%) |
Oct 03, 2014 | 18.86 | 18.95 | 18.83 | 18.93 | 293,203 | +0.22(+1.18%) |
Oct 02, 2014 | 18.84 | 18.87 | 18.55 | 18.71 | 6,358,374 | -0.28(-1.49%) |