Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.63 | 20.27 | 20.27 | 20.27 | 334,800 | -0.27(-1.31%) |
Dec 30, 2014 | 20.70 | 20.86 | 20.50 | 20.54 | 356,142 | -0.27(-1.30%) |
Dec 29, 2014 | 20.66 | 20.82 | 20.49 | 20.81 | 385,462 | +0.10(+0.48%) |
Dec 26, 2014 | 20.84 | 21.00 | 20.63 | 20.71 | 151,870 | -0.05(-0.24%) |
Dec 24, 2014 | 20.81 | 20.76 | 20.76 | 20.76 | 139,800 | +0.06(+0.29%) |
Dec 23, 2014 | 20.68 | 20.94 | 20.56 | 20.70 | 308,115 | +0.10(+0.49%) |
Dec 22, 2014 | 20.01 | 20.60 | 19.92 | 20.60 | 539,462 | +0.74(+3.73%) |
Dec 19, 2014 | 20.90 | 21.02 | 19.82 | 19.86 | 1,760,389 | -1.04(-4.98%) |
Dec 18, 2014 | 20.74 | 20.91 | 20.46 | 20.90 | 338,489 | +0.46(+2.25%) |
Dec 17, 2014 | 19.51 | 20.44 | 19.36 | 20.44 | 537,439 | +0.95(+4.87%) |
Dec 16, 2014 | 18.94 | 20.10 | 18.62 | 19.49 | 617,089 | +0.42(+2.20%) |
Dec 15, 2014 | 19.71 | 19.71 | 18.91 | 19.07 | 686,966 | -0.48(-2.46%) |
Dec 12, 2014 | 20.38 | 20.66 | 19.50 | 19.55 | 487,869 | -1.12(-5.42%) |
Dec 11, 2014 | 20.46 | 20.81 | 20.20 | 20.67 | 480,412 | +0.38(+1.87%) |
Dec 10, 2014 | 20.86 | 20.95 | 20.22 | 20.29 | 751,780 | -0.74(-3.52%) |
Dec 09, 2014 | 20.25 | 21.04 | 19.89 | 21.03 | 772,251 | +0.49(+2.39%) |
Dec 08, 2014 | 20.51 | 21.25 | 20.41 | 20.54 | 969,068 | +0.03(+0.15%) |
Dec 05, 2014 | 19.77 | 20.67 | 19.76 | 20.51 | 865,855 | +0.76(+3.85%) |
Dec 04, 2014 | 19.85 | 20.10 | 19.57 | 19.75 | 650,763 | -0.19(-0.95%) |
Dec 03, 2014 | 19.95 | 20.16 | 19.73 | 19.94 | 744,850 | +0.05(+0.25%) |
Dec 02, 2014 | 18.90 | 20.23 | 18.80 | 19.89 | 799,512 | +0.99(+5.24%) |
Dec 01, 2014 | 19.00 | 19.03 | 18.66 | 18.90 | 478,338 | -0.13(-0.68%) |
Nov 28, 2014 | 19.31 | 19.50 | 18.99 | 19.03 | 214,072 | -0.26(-1.35%) |
Nov 26, 2014 | 19.50 | 19.29 | 19.29 | 19.29 | 208,800 | -0.20(-1.03%) |
Nov 25, 2014 | 19.47 | 19.71 | 19.37 | 19.49 | 387,474 | +0.06(+0.31%) |
Nov 24, 2014 | 19.02 | 19.43 | 19.00 | 19.43 | 371,206 | +0.41(+2.13%) |
Nov 21, 2014 | 19.09 | 19.10 | 18.79 | 19.02 | 507,701 | +0.25(+1.33%) |
Nov 20, 2014 | 18.37 | 18.85 | 18.28 | 18.77 | 365,795 | +0.34(+1.84%) |
Nov 19, 2014 | 18.41 | 18.53 | 18.06 | 18.43 | 596,242 | -0.04(-0.19%) |
Nov 18, 2014 | 18.19 | 18.60 | 18.19 | 18.47 | 447,650 | +0.30(+1.65%) |
Nov 17, 2014 | 18.52 | 18.63 | 18.10 | 18.17 | 358,564 | -0.39(-2.13%) |
Nov 14, 2014 | 18.59 | 18.70 | 18.32 | 18.57 | 440,352 | +0.04(+0.19%) |
Nov 13, 2014 | 19.30 | 19.30 | 18.09 | 18.53 | 893,864 | -0.79(-4.09%) |
Nov 12, 2014 | 19.05 | 19.34 | 18.89 | 19.32 | 318,948 | +0.14(+0.73%) |
Nov 11, 2014 | 19.17 | 19.34 | 19.03 | 19.18 | 258,577 | -0.03(-0.16%) |
Nov 10, 2014 | 19.10 | 19.27 | 18.94 | 19.21 | 288,588 | +0.15(+0.79%) |
Nov 07, 2014 | 19.34 | 19.42 | 18.85 | 19.06 | 477,271 | -0.32(-1.65%) |
Nov 06, 2014 | 19.07 | 19.42 | 18.91 | 19.38 | 647,630 | +0.39(+2.05%) |
Nov 05, 2014 | 18.03 | 19.02 | 17.66 | 18.99 | 996,108 | +1.15(+6.45%) |
Nov 04, 2014 | 18.63 | 18.96 | 17.33 | 17.84 | 1,465,753 | -0.85(-4.55%) |
Nov 03, 2014 | 18.92 | 19.07 | 18.37 | 18.69 | 777,279 | -0.15(-0.80%) |
Oct 31, 2014 | 18.79 | 19.06 | 18.50 | 18.84 | 649,414 | +0.49(+2.67%) |
Oct 30, 2014 | 17.85 | 18.39 | 17.70 | 18.35 | 473,923 | +0.42(+2.34%) |
Oct 29, 2014 | 18.15 | 18.15 | 17.55 | 17.93 | 445,034 | -0.17(-0.94%) |
Oct 28, 2014 | 17.16 | 18.10 | 17.00 | 18.10 | 423,877 | +0.99(+5.79%) |
Oct 27, 2014 | 16.81 | 17.15 | 16.86 | 17.11 | 228,680 | +0.25(+1.48%) |
Oct 24, 2014 | 16.98 | 17.08 | 16.80 | 16.86 | 231,491 | -0.12(-0.71%) |
Oct 23, 2014 | 16.69 | 17.17 | 16.69 | 16.98 | 386,735 | +0.46(+2.78%) |
Oct 22, 2014 | 16.96 | 17.04 | 16.50 | 16.52 | 302,226 | -0.35(-2.07%) |
Oct 21, 2014 | 16.88 | 17.14 | 16.76 | 16.87 | 432,922 | +0.13(+0.78%) |
Oct 20, 2014 | 16.59 | 16.83 | 16.52 | 16.74 | 354,599 | +0.04(+0.24%) |
Oct 17, 2014 | 17.15 | 17.20 | 16.60 | 16.70 | 298,115 | -0.19(-1.12%) |
Oct 16, 2014 | 16.65 | 16.85 | 16.65 | 16.89 | 491,447 | -0.04(-0.27%) |
Oct 15, 2014 | 16.42 | 17.08 | 16.36 | 16.93 | 645,159 | +0.25(+1.53%) |
Oct 14, 2014 | 16.24 | 16.75 | 16.16 | 16.68 | 489,061 | +0.60(+3.73%) |
Oct 13, 2014 | 16.31 | 16.51 | 16.04 | 16.08 | 464,957 | -0.30(-1.83%) |
Oct 10, 2014 | 16.63 | 17.07 | 16.33 | 16.38 | 589,249 | -0.35(-2.09%) |
Oct 09, 2014 | 17.22 | 17.39 | 16.71 | 16.73 | 592,618 | -0.55(-3.18%) |
Oct 08, 2014 | 16.58 | 17.31 | 16.52 | 17.28 | 420,030 | +0.72(+4.35%) |
Oct 07, 2014 | 16.62 | 16.67 | 16.31 | 16.56 | 822,758 | -0.18(-1.05%) |
Oct 06, 2014 | 17.11 | 17.25 | 16.72 | 16.73 | 304,062 | -0.32(-1.88%) |
Oct 03, 2014 | 17.04 | 17.27 | 16.98 | 17.05 | 363,675 | +0.25(+1.46%) |
Oct 02, 2014 | 16.23 | 16.88 | 16.23 | 16.81 | 458,052 | +0.55(+3.41%) |