Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.53 | 23.48 | 23.48 | 23.48 | 2,526 | +0.42(+1.81%) |
Dec 30, 2014 | 22.97 | 23.13 | 22.97 | 23.06 | 3,640 | -0.03(-0.15%) |
Dec 29, 2014 | 23.15 | 23.15 | 23.08 | 23.09 | 1,986 | -0.09(-0.41%) |
Dec 26, 2014 | 22.85 | 23.26 | 22.85 | 23.19 | 1,876 | +1.02(+4.58%) |
Dec 24, 2014 | 22.25 | 22.17 | 22.17 | 22.17 | 2,080 | -0.06(-0.27%) |
Dec 23, 2014 | 22.65 | 22.65 | 22.21 | 22.23 | 5,847 | -0.59(-2.59%) |
Dec 22, 2014 | 22.97 | 22.98 | 22.80 | 22.83 | 4,119 | -0.04(-0.16%) |
Dec 19, 2014 | 22.93 | 22.93 | 22.86 | 22.86 | 2,560 | -0.10(-0.46%) |
Dec 18, 2014 | 23.12 | 23.16 | 22.93 | 22.97 | 6,040 | -0.07(-0.32%) |
Dec 17, 2014 | 23.04 | 23.04 | 23.04 | 23.04 | 389 | +0.65(+2.91%) |
Dec 16, 2014 | 22.61 | 22.61 | 22.39 | 22.39 | 1,040 | +0.17(+0.76%) |
Dec 15, 2014 | 22.28 | 22.51 | 22.09 | 22.22 | 6,078 | -0.09(-0.39%) |
Dec 12, 2014 | 22.37 | 22.37 | 22.31 | 22.31 | 11,317 | -0.24(-1.07%) |
Dec 11, 2014 | 22.37 | 22.64 | 22.37 | 22.55 | 5,916 | +0.48(+2.20%) |
Dec 10, 2014 | 22.19 | 22.47 | 22.06 | 22.06 | 2,845 | +0.13(+0.61%) |
Dec 09, 2014 | 22.00 | 22.21 | 21.53 | 21.93 | 19,996 | -1.18(-5.09%) |
Dec 08, 2014 | 23.30 | 23.53 | 23.11 | 23.11 | 5,705 | +0.08(+0.35%) |
Dec 05, 2014 | 23.05 | 23.05 | 22.91 | 23.02 | 23,667 | +0.19(+0.84%) |
Dec 04, 2014 | 22.83 | 22.89 | 22.82 | 22.83 | 2,331 | +0.80(+3.63%) |
Dec 03, 2014 | 21.90 | 22.03 | 21.90 | 22.03 | 344 | +0.42(+1.97%) |
Dec 02, 2014 | 21.61 | 21.61 | 21.59 | 21.61 | 879 | +0.81(+3.88%) |
Dec 01, 2014 | 21.06 | 21.06 | 20.80 | 20.80 | 2,609 | -0.63(-2.95%) |
Nov 28, 2014 | 21.45 | 21.45 | 21.43 | 21.43 | 3,715 | +0.09(+0.44%) |
Nov 26, 2014 | 21.69 | 21.34 | 21.34 | 21.34 | 5,349 | +0.17(+0.79%) |
Nov 25, 2014 | 21.22 | 21.30 | 21.11 | 21.17 | 3,392 | +0.14(+0.65%) |
Nov 24, 2014 | 21.10 | 21.10 | 20.93 | 21.04 | 9,460 | +0.17(+0.81%) |
Nov 21, 2014 | 20.80 | 20.89 | 20.77 | 20.87 | 8,455 | +0.85(+4.24%) |
Nov 20, 2014 | 20.14 | 20.14 | 20.02 | 20.02 | 2,013 | +0.02(+0.08%) |
Nov 19, 2014 | 20.12 | 20.12 | 20.00 | 20.00 | 707 | -0.13(-0.67%) |
Nov 18, 2014 | 20.12 | 20.14 | 20.12 | 20.14 | 7,098 | -0.17(-0.85%) |
Nov 17, 2014 | 20.27 | 20.31 | 20.25 | 20.31 | 3,566 | -0.40(-1.92%) |
Nov 14, 2014 | 20.77 | 20.77 | 20.71 | 20.71 | 743 | +0.36(+1.79%) |
Nov 13, 2014 | 20.34 | 20.34 | 20.34 | 20.34 | 802 | +0.01(+0.03%) |
Nov 12, 2014 | 20.33 | 20.34 | 20.31 | 20.34 | 1,827 | +0.18(+0.90%) |
Nov 11, 2014 | 20.18 | 20.18 | 20.14 | 20.15 | 1,303 | -0.07(-0.34%) |
Nov 10, 2014 | 20.34 | 20.34 | 20.19 | 20.22 | 11,219 | +0.32(+1.63%) |
Nov 07, 2014 | 19.88 | 19.90 | 19.88 | 19.90 | 1,851 | -0.07(-0.36%) |
Nov 05, 2014 | 19.92 | 19.97 | 19.97 | 19.97 | 6,538 | +0.03(+0.14%) |
Nov 03, 2014 | 20.11 | 19.94 | 19.94 | 19.94 | 1,337 | -0.09(-0.46%) |
Oct 31, 2014 | 20.03 | 20.03 | 20.03 | 20.03 | 594 | +0.25(+1.26%) |
Oct 30, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 148 | +0.13(+0.65%) |
Oct 29, 2014 | 19.62 | 19.68 | 19.61 | 19.66 | 4,220 | +0.08(+0.41%) |
Oct 28, 2014 | 19.55 | 19.58 | 19.41 | 19.58 | 15,110 | +0.55(+2.90%) |
Oct 27, 2014 | 19.14 | 19.26 | 19.26 | 19.02 | 4,642 | -0.24(-1.22%) |
Oct 24, 2014 | 19.33 | 19.33 | 19.18 | 19.26 | 2,162 | +0.02(+0.10%) |
Oct 23, 2014 | 19.25 | 19.27 | 19.24 | 19.24 | 809 | -0.17(-0.90%) |
Oct 21, 2014 | 19.33 | 19.41 | 19.33 | 19.41 | 540 | +0.06(+0.31%) |
Oct 20, 2014 | 19.29 | 19.40 | 19.33 | 19.35 | 23,962 | +0.02(+0.10%) |
Oct 17, 2014 | 19.31 | 19.41 | 19.30 | 19.33 | 23,937 | +0.28(+1.48%) |
Oct 15, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 743 | -0.30(-1.53%) |
Oct 13, 2014 | 19.31 | 19.35 | 19.29 | 19.35 | 2 | +0.20(+1.04%) |
Oct 10, 2014 | 19.14 | 19.27 | 19.14 | 19.15 | 12,138 | -0.23(-1.20%) |
Oct 09, 2014 | 19.52 | 19.52 | 19.37 | 19.38 | 5,947 | -0.07(-0.38%) |
Oct 08, 2014 | 19.45 | 19.45 | 19.45 | 19.45 | 297 | +0.02(+0.11%) |
Oct 07, 2014 | 19.47 | 19.47 | 19.42 | 19.43 | 2,229 | -0.12(-0.62%) |
Oct 06, 2014 | 19.51 | 19.55 | 19.51 | 19.55 | 1,099 | +0.30(+1.56%) |
Oct 03, 2014 | 19.25 | 19.25 | 19.25 | 19.25 | 148 | +0.42(+2.23%) |
Oct 02, 2014 | 18.91 | 18.91 | 18.83 | 18.83 | 891 | -0.20(-1.05%) |