Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.69 | 21.00 | 21.00 | 21.00 | 1,057,729 | -0.50(-2.34%) |
Dec 30, 2014 | 21.45 | 21.59 | 21.41 | 21.51 | 343,740 | -0.06(-0.29%) |
Dec 29, 2014 | 21.39 | 21.75 | 21.39 | 21.57 | 398,103 | +0.18(+0.85%) |
Dec 26, 2014 | 21.55 | 21.58 | 21.39 | 21.39 | 129,177 | +0.02(+0.09%) |
Dec 24, 2014 | 21.48 | 21.37 | 21.37 | 21.37 | 224,323 | -0.05(-0.22%) |
Dec 23, 2014 | 21.35 | 21.59 | 21.35 | 21.42 | 321,940 | +0.20(+0.95%) |
Dec 22, 2014 | 21.03 | 21.23 | 20.98 | 21.22 | 283,130 | +0.25(+1.17%) |
Dec 19, 2014 | 20.94 | 21.13 | 20.81 | 20.97 | 240,794 | +0.06(+0.29%) |
Dec 18, 2014 | 20.66 | 20.93 | 20.48 | 20.91 | 447,981 | +0.82(+4.06%) |
Dec 17, 2014 | 19.27 | 20.10 | 19.27 | 20.10 | 377,835 | +0.85(+4.40%) |
Dec 16, 2014 | 19.32 | 19.90 | 19.22 | 19.25 | 638,382 | -0.30(-1.52%) |
Dec 15, 2014 | 20.10 | 20.18 | 19.39 | 19.55 | 532,345 | -0.36(-1.82%) |
Dec 12, 2014 | 20.41 | 20.59 | 19.91 | 19.91 | 465,201 | -0.79(-3.84%) |
Dec 11, 2014 | 20.77 | 21.04 | 20.61 | 20.70 | 736,956 | +0.12(+0.58%) |
Dec 10, 2014 | 21.03 | 21.10 | 20.54 | 20.58 | 287,352 | -0.53(-2.53%) |
Dec 09, 2014 | 20.73 | 21.14 | 20.61 | 21.12 | 361,084 | -0.07(-0.32%) |
Dec 08, 2014 | 20.96 | 21.42 | 20.96 | 21.18 | 483,524 | +0.13(+0.64%) |
Dec 05, 2014 | 20.82 | 21.06 | 20.82 | 21.05 | 866,034 | +0.36(+1.73%) |
Dec 04, 2014 | 20.58 | 20.74 | 20.47 | 20.69 | 145,778 | +0.05(+0.24%) |
Dec 03, 2014 | 20.45 | 20.68 | 20.44 | 20.64 | 178,880 | +0.20(+0.99%) |
Dec 02, 2014 | 20.11 | 20.48 | 20.11 | 20.44 | 149,194 | +0.34(+1.69%) |
Dec 01, 2014 | 20.24 | 20.28 | 20.09 | 20.10 | 326,780 | -0.34(-1.66%) |
Nov 28, 2014 | 20.40 | 20.62 | 20.38 | 20.44 | 236,340 | +0.04(+0.19%) |
Nov 26, 2014 | 20.43 | 20.40 | 20.40 | 20.40 | 315,935 | +0.07(+0.32%) |
Nov 25, 2014 | 20.38 | 20.38 | 20.22 | 20.34 | 429,665 | +0.01(+0.05%) |
Nov 24, 2014 | 20.28 | 20.36 | 20.18 | 20.33 | 194,941 | +0.27(+1.35%) |
Nov 21, 2014 | 20.24 | 20.28 | 20.01 | 20.06 | 211,349 | +0.16(+0.81%) |
Nov 20, 2014 | 19.66 | 19.90 | 19.61 | 19.90 | 265,222 | +0.06(+0.28%) |
Nov 19, 2014 | 19.89 | 19.90 | 19.71 | 19.84 | 235,692 | -0.09(-0.43%) |
Nov 18, 2014 | 19.74 | 20.05 | 19.74 | 19.93 | 314,769 | +0.10(+0.50%) |
Nov 17, 2014 | 19.77 | 19.87 | 19.70 | 19.83 | 255,032 | -0.02(-0.11%) |
Nov 14, 2014 | 19.95 | 20.02 | 19.79 | 19.85 | 308,400 | -0.14(-0.72%) |
Nov 13, 2014 | 20.05 | 20.10 | 19.84 | 19.99 | 990,473 | -0.03(-0.15%) |
Nov 12, 2014 | 19.91 | 20.04 | 19.85 | 20.02 | 239,520 | -0.05(-0.27%) |
Nov 11, 2014 | 20.17 | 20.18 | 20.05 | 20.08 | 148,575 | -0.08(-0.39%) |
Nov 10, 2014 | 19.96 | 20.16 | 19.96 | 20.16 | 167,752 | +0.16(+0.79%) |
Nov 07, 2014 | 19.93 | 20.06 | 19.82 | 20.00 | 284,242 | +0.05(+0.26%) |
Nov 06, 2014 | 19.95 | 19.97 | 19.76 | 19.95 | 167,552 | +0.03(+0.13%) |
Nov 05, 2014 | 19.93 | 19.94 | 19.72 | 19.92 | 403,038 | +0.28(+1.40%) |
Nov 04, 2014 | 19.55 | 19.65 | 19.37 | 19.64 | 276,906 | +0.03(+0.14%) |
Nov 03, 2014 | 19.47 | 19.73 | 19.47 | 19.62 | 589,562 | +0.11(+0.56%) |
Oct 31, 2014 | 19.36 | 19.54 | 19.31 | 19.51 | 576,469 | +0.49(+2.56%) |
Oct 30, 2014 | 18.66 | 19.13 | 18.66 | 19.02 | 543,025 | +0.32(+1.72%) |
Oct 29, 2014 | 18.66 | 18.73 | 18.41 | 18.70 | 394,713 | +0.04(+0.21%) |
Oct 28, 2014 | 18.34 | 18.66 | 18.29 | 18.66 | 316,611 | +0.43(+2.34%) |
Oct 27, 2014 | 18.09 | 18.26 | 18.17 | 18.23 | 321,365 | +0.06(+0.35%) |
Oct 24, 2014 | 17.90 | 18.18 | 17.88 | 18.17 | 337,432 | +0.28(+1.56%) |
Oct 23, 2014 | 17.94 | 18.12 | 17.86 | 17.89 | 798,570 | +0.29(+1.67%) |
Oct 22, 2014 | 17.91 | 17.98 | 17.59 | 17.60 | 647,732 | -0.27(-1.49%) |
Oct 21, 2014 | 17.50 | 17.90 | 17.42 | 17.86 | 867,557 | +0.62(+3.58%) |
Oct 20, 2014 | 16.97 | 17.25 | 16.95 | 17.25 | 706,956 | +0.24(+1.42%) |
Oct 17, 2014 | 17.03 | 17.15 | 16.82 | 17.01 | 1,289,965 | +0.35(+2.11%) |
Oct 16, 2014 | 15.98 | 16.82 | 15.95 | 16.65 | 1,190,196 | +0.05(+0.31%) |
Oct 15, 2014 | 16.80 | 16.86 | 15.90 | 16.60 | 2,435,332 | -0.57(-3.33%) |
Oct 14, 2014 | 17.07 | 17.42 | 17.03 | 17.17 | 818,743 | +0.20(+1.16%) |
Oct 13, 2014 | 17.33 | 17.48 | 16.98 | 16.98 | 751,415 | -0.26(-1.52%) |
Oct 10, 2014 | 17.50 | 17.83 | 17.24 | 17.24 | 603,836 | -0.29(-1.64%) |
Oct 09, 2014 | 18.11 | 18.19 | 17.53 | 17.53 | 852,095 | -0.69(-3.77%) |
Oct 08, 2014 | 17.62 | 18.23 | 17.53 | 18.21 | 545,103 | +0.61(+3.45%) |
Oct 07, 2014 | 18.02 | 18.04 | 17.60 | 17.61 | 581,058 | -0.60(-3.28%) |
Oct 06, 2014 | 18.33 | 18.44 | 18.11 | 18.20 | 408,603 | -0.04(-0.19%) |
Oct 03, 2014 | 18.08 | 18.30 | 18.03 | 18.24 | 381,215 | +0.46(+2.59%) |
Oct 02, 2014 | 17.66 | 17.90 | 17.47 | 17.78 | 597,766 | +0.06(+0.37%) |