Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.00 | 21.71 | 21.71 | 21.71 | 133,300 | -0.31(-1.41%) |
Dec 30, 2014 | 21.18 | 22.17 | 21.00 | 22.02 | 62,221 | +0.84(+3.97%) |
Dec 29, 2014 | 21.05 | 21.39 | 21.05 | 21.18 | 96,891 | +0.20(+0.95%) |
Dec 26, 2014 | 21.03 | 21.33 | 20.73 | 20.98 | 120,881 | -0.02(-0.10%) |
Dec 24, 2014 | 20.67 | 21.00 | 21.00 | 21.00 | 49,800 | +0.18(+0.86%) |
Dec 23, 2014 | 20.94 | 21.06 | 20.51 | 20.82 | 125,370 | +0.12(+0.58%) |
Dec 22, 2014 | 20.23 | 20.85 | 20.14 | 20.70 | 92,791 | +0.58(+2.88%) |
Dec 19, 2014 | 20.00 | 20.19 | 19.91 | 20.12 | 177,264 | +0.13(+0.65%) |
Dec 18, 2014 | 20.31 | 20.31 | 19.86 | 19.99 | 91,177 | +0.02(+0.10%) |
Dec 17, 2014 | 19.77 | 20.12 | 19.73 | 19.97 | 104,878 | +0.31(+1.58%) |
Dec 16, 2014 | 20.12 | 20.44 | 19.60 | 19.66 | 142,606 | -0.59(-2.91%) |
Dec 15, 2014 | 21.11 | 21.20 | 20.01 | 20.25 | 120,745 | -0.69(-3.30%) |
Dec 12, 2014 | 21.26 | 21.43 | 20.81 | 20.94 | 96,826 | -0.53(-2.47%) |
Dec 11, 2014 | 21.66 | 22.38 | 21.43 | 21.47 | 126,368 | -0.04(-0.19%) |
Dec 10, 2014 | 21.52 | 22.03 | 21.50 | 21.51 | 188,743 | -0.01(-0.05%) |
Dec 09, 2014 | 21.39 | 21.92 | 21.23 | 21.52 | 108,791 | +0.07(+0.33%) |
Dec 08, 2014 | 21.92 | 22.36 | 21.42 | 21.45 | 107,635 | -0.92(-4.11%) |
Dec 05, 2014 | 21.29 | 22.73 | 21.29 | 22.37 | 123,844 | +1.07(+5.02%) |
Dec 04, 2014 | 21.25 | 21.81 | 20.90 | 21.30 | 93,151 | +0.10(+0.47%) |
Dec 03, 2014 | 20.52 | 21.53 | 20.38 | 21.20 | 125,337 | +0.71(+3.47%) |
Dec 02, 2014 | 20.43 | 20.61 | 20.22 | 20.49 | 93,293 | +0.14(+0.69%) |
Dec 01, 2014 | 20.32 | 20.67 | 20.07 | 20.35 | 164,537 | +0.02(+0.10%) |
Nov 28, 2014 | 20.46 | 20.86 | 20.30 | 20.33 | 53,384 | -0.17(-0.83%) |
Nov 26, 2014 | 20.59 | 20.50 | 20.50 | 20.50 | 111,400 | -0.13(-0.63%) |
Nov 25, 2014 | 20.55 | 20.75 | 20.51 | 20.63 | 39,863 | +0.13(+0.63%) |
Nov 24, 2014 | 20.92 | 20.92 | 20.45 | 20.50 | 59,121 | +0.24(+1.18%) |
Nov 21, 2014 | 20.63 | 20.63 | 20.00 | 20.26 | 193,390 | +0.00(+0.00%) |
Nov 20, 2014 | 20.76 | 20.76 | 19.88 | 20.26 | 163,468 | -0.61(-2.92%) |
Nov 19, 2014 | 21.62 | 21.70 | 20.76 | 20.87 | 117,245 | -0.87(-4.00%) |
Nov 18, 2014 | 22.17 | 22.41 | 21.56 | 21.74 | 81,328 | -0.29(-1.32%) |
Nov 17, 2014 | 22.45 | 22.55 | 21.72 | 22.03 | 142,439 | -0.47(-2.09%) |
Nov 14, 2014 | 22.22 | 22.80 | 22.22 | 22.50 | 196,545 | +0.15(+0.67%) |
Nov 13, 2014 | 22.58 | 22.83 | 22.07 | 22.35 | 92,710 | -0.30(-1.32%) |
Nov 12, 2014 | 22.66 | 22.79 | 22.18 | 22.65 | 79,351 | -0.20(-0.88%) |
Nov 11, 2014 | 22.80 | 23.11 | 22.67 | 22.85 | 80,535 | -0.04(-0.17%) |
Nov 10, 2014 | 23.00 | 23.17 | 22.63 | 22.89 | 122,418 | -0.09(-0.39%) |
Nov 07, 2014 | 22.82 | 23.36 | 22.78 | 22.98 | 190,513 | +0.08(+0.35%) |
Nov 06, 2014 | 23.39 | 23.61 | 22.66 | 22.90 | 223,340 | -0.58(-2.47%) |
Nov 05, 2014 | 21.50 | 23.82 | 21.50 | 23.48 | 312,274 | +2.61(+12.51%) |
Nov 04, 2014 | 21.58 | 21.80 | 20.45 | 20.87 | 222,684 | -0.80(-3.69%) |
Nov 03, 2014 | 21.60 | 21.93 | 21.34 | 21.67 | 126,175 | +0.10(+0.46%) |
Oct 31, 2014 | 21.76 | 21.84 | 21.23 | 21.57 | 160,801 | +0.33(+1.55%) |
Oct 30, 2014 | 20.91 | 21.47 | 20.64 | 21.24 | 138,170 | +0.33(+1.58%) |
Oct 29, 2014 | 21.49 | 21.49 | 20.85 | 20.91 | 104,471 | -0.47(-2.20%) |
Oct 28, 2014 | 20.10 | 21.45 | 20.10 | 21.38 | 258,083 | +1.32(+6.58%) |
Oct 27, 2014 | 20.26 | 20.49 | 20.23 | 20.06 | 124,017 | -0.17(-0.84%) |
Oct 24, 2014 | 20.21 | 20.33 | 19.98 | 20.23 | 81,615 | +0.12(+0.60%) |
Oct 23, 2014 | 19.25 | 20.98 | 19.06 | 20.11 | 382,661 | +1.05(+5.51%) |
Oct 22, 2014 | 19.14 | 19.24 | 18.84 | 19.06 | 95,059 | -0.06(-0.31%) |
Oct 21, 2014 | 18.75 | 19.18 | 18.70 | 19.12 | 128,956 | +0.52(+2.80%) |
Oct 20, 2014 | 17.98 | 18.83 | 17.98 | 18.60 | 81,648 | +0.50(+2.76%) |
Oct 17, 2014 | 17.95 | 18.60 | 17.83 | 18.10 | 134,501 | +0.30(+1.69%) |
Oct 16, 2014 | 17.75 | 18.15 | 17.40 | 17.80 | 247,106 | -0.22(-1.22%) |
Oct 15, 2014 | 17.97 | 18.48 | 17.50 | 18.02 | 342,712 | -0.10(-0.55%) |
Oct 14, 2014 | 18.60 | 18.82 | 17.79 | 18.12 | 62,720 | -0.23(-1.25%) |
Oct 13, 2014 | 18.53 | 19.08 | 18.03 | 18.35 | 70,711 | -0.11(-0.60%) |
Oct 10, 2014 | 19.49 | 20.00 | 18.33 | 18.46 | 228,530 | -1.17(-5.96%) |
Oct 09, 2014 | 20.22 | 20.22 | 19.32 | 19.63 | 60,560 | -0.53(-2.63%) |
Oct 08, 2014 | 20.62 | 20.62 | 19.96 | 20.16 | 101,645 | -0.54(-2.61%) |
Oct 07, 2014 | 21.62 | 21.69 | 20.63 | 20.70 | 77,287 | -1.04(-4.78%) |
Oct 06, 2014 | 21.61 | 22.00 | 21.61 | 21.74 | 82,272 | +0.14(+0.65%) |
Oct 03, 2014 | 21.85 | 21.85 | 21.41 | 21.60 | 27,884 | +0.02(+0.09%) |
Oct 02, 2014 | 21.70 | 22.13 | 21.43 | 21.58 | 37,381 | -0.09(-0.42%) |