Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.64 | 20.17 | 20.17 | 20.17 | 631,000 | -0.40(-1.94%) |
Dec 30, 2014 | 20.56 | 20.66 | 20.43 | 20.57 | 383,913 | -0.01(-0.05%) |
Dec 29, 2014 | 20.76 | 21.00 | 20.57 | 20.58 | 414,459 | -0.19(-0.91%) |
Dec 26, 2014 | 20.84 | 21.04 | 20.73 | 20.77 | 358,186 | +0.01(+0.05%) |
Dec 24, 2014 | 20.72 | 20.76 | 20.76 | 20.76 | 159,700 | +0.12(+0.58%) |
Dec 23, 2014 | 20.60 | 20.78 | 20.45 | 20.64 | 369,492 | +0.23(+1.13%) |
Dec 22, 2014 | 20.10 | 20.42 | 20.10 | 20.41 | 327,216 | +0.39(+1.95%) |
Dec 19, 2014 | 20.09 | 20.25 | 19.75 | 20.02 | 1,413,115 | -0.12(-0.60%) |
Dec 18, 2014 | 19.79 | 20.16 | 19.69 | 20.14 | 605,579 | +0.67(+3.44%) |
Dec 17, 2014 | 19.09 | 19.48 | 18.89 | 19.47 | 777,218 | +0.38(+2.02%) |
Dec 16, 2014 | 18.83 | 19.31 | 18.57 | 19.09 | 908,355 | +0.23(+1.19%) |
Dec 15, 2014 | 18.98 | 19.12 | 18.77 | 18.86 | 700,085 | -0.05(-0.26%) |
Dec 12, 2014 | 18.92 | 19.10 | 18.84 | 18.91 | 541,357 | -0.15(-0.79%) |
Dec 11, 2014 | 18.93 | 19.46 | 18.79 | 19.06 | 504,957 | +0.21(+1.11%) |
Dec 10, 2014 | 19.09 | 19.18 | 18.73 | 18.85 | 618,661 | -0.34(-1.77%) |
Dec 09, 2014 | 18.63 | 19.21 | 18.53 | 19.19 | 694,041 | +0.31(+1.64%) |
Dec 08, 2014 | 19.13 | 19.20 | 18.73 | 18.88 | 603,304 | -0.36(-1.87%) |
Dec 05, 2014 | 19.09 | 19.29 | 19.07 | 19.24 | 301,747 | +0.18(+0.94%) |
Dec 04, 2014 | 19.24 | 19.38 | 18.24 | 19.06 | 1,481,686 | -0.25(-1.29%) |
Dec 03, 2014 | 19.46 | 19.47 | 19.23 | 19.31 | 568,397 | -0.09(-0.46%) |
Dec 02, 2014 | 19.38 | 19.60 | 19.30 | 19.40 | 397,075 | +0.02(+0.10%) |
Dec 01, 2014 | 19.19 | 19.50 | 19.12 | 19.38 | 815,744 | -0.07(-0.36%) |
Nov 28, 2014 | 19.51 | 19.80 | 19.40 | 19.45 | 517,447 | -0.07(-0.38%) |
Nov 26, 2014 | 19.72 | 19.52 | 19.52 | 19.52 | 789,500 | -0.15(-0.74%) |
Nov 25, 2014 | 19.84 | 19.90 | 19.54 | 19.67 | 615,144 | -0.11(-0.56%) |
Nov 24, 2014 | 19.69 | 19.86 | 19.56 | 19.78 | 435,830 | +0.17(+0.87%) |
Nov 21, 2014 | 19.72 | 19.72 | 19.45 | 19.61 | 623,953 | +0.11(+0.59%) |
Nov 20, 2014 | 19.44 | 19.52 | 19.35 | 19.50 | 550,336 | +0.01(+0.03%) |
Nov 19, 2014 | 19.74 | 19.74 | 19.37 | 19.49 | 941,352 | -0.23(-1.17%) |
Nov 18, 2014 | 19.54 | 19.80 | 19.49 | 19.72 | 1,004,605 | +0.22(+1.13%) |
Nov 17, 2014 | 19.22 | 19.51 | 19.21 | 19.50 | 794,695 | +0.23(+1.17%) |
Nov 14, 2014 | 18.93 | 19.63 | 18.89 | 19.27 | 1,030,314 | +0.39(+2.09%) |
Nov 13, 2014 | 18.50 | 18.89 | 18.48 | 18.88 | 825,127 | +0.36(+1.94%) |
Nov 12, 2014 | 18.28 | 18.59 | 18.28 | 18.52 | 448,066 | +0.11(+0.60%) |
Nov 11, 2014 | 18.52 | 18.66 | 18.37 | 18.41 | 451,221 | -0.13(-0.70%) |
Nov 10, 2014 | 18.53 | 18.66 | 18.36 | 18.54 | 602,579 | +0.02(+0.11%) |
Nov 07, 2014 | 18.54 | 18.67 | 18.45 | 18.52 | 640,250 | -0.09(-0.48%) |
Nov 06, 2014 | 18.46 | 18.73 | 18.41 | 18.61 | 719,751 | +0.13(+0.70%) |
Nov 05, 2014 | 18.67 | 18.85 | 18.40 | 18.48 | 454,148 | -0.13(-0.70%) |
Nov 04, 2014 | 18.89 | 19.05 | 18.61 | 18.61 | 774,366 | -0.36(-1.90%) |
Nov 03, 2014 | 19.11 | 19.25 | 18.86 | 18.97 | 2,541,615 | -0.27(-1.40%) |
Oct 31, 2014 | 19.51 | 19.52 | 18.49 | 19.24 | 1,947,795 | +0.04(+0.21%) |
Oct 30, 2014 | 18.75 | 19.24 | 18.00 | 19.20 | 1,839,165 | -0.07(-0.36%) |
Oct 29, 2014 | 19.02 | 19.16 | 18.83 | 19.27 | 1,372,098 | +0.25(+1.34%) |
Oct 28, 2014 | 18.65 | 19.03 | 18.65 | 19.02 | 731,444 | +0.48(+2.56%) |
Oct 27, 2014 | 18.39 | 18.65 | 18.45 | 18.54 | 467,626 | +0.09(+0.49%) |
Oct 24, 2014 | 18.40 | 18.60 | 18.34 | 18.45 | 351,326 | +0.04(+0.24%) |
Oct 23, 2014 | 18.28 | 18.67 | 17.92 | 18.41 | 504,708 | +0.37(+2.02%) |
Oct 22, 2014 | 18.31 | 18.48 | 18.03 | 18.04 | 508,304 | -0.26(-1.42%) |
Oct 21, 2014 | 17.93 | 18.46 | 17.62 | 18.30 | 665,970 | +0.52(+2.92%) |
Oct 20, 2014 | 17.65 | 17.85 | 17.48 | 17.78 | 761,210 | +0.00(+0.00%) |
Oct 17, 2014 | 18.28 | 18.38 | 17.76 | 17.78 | 686,520 | -0.20(-1.14%) |
Oct 16, 2014 | 18.05 | 18.40 | 17.82 | 17.98 | 1,015,721 | -0.37(-1.99%) |
Oct 15, 2014 | 17.80 | 18.47 | 17.68 | 18.35 | 786,167 | +0.24(+1.33%) |
Oct 14, 2014 | 18.01 | 18.35 | 17.92 | 18.11 | 668,718 | +0.29(+1.63%) |
Oct 13, 2014 | 17.69 | 18.11 | 17.45 | 17.82 | 576,868 | +0.18(+0.99%) |
Oct 10, 2014 | 17.83 | 18.25 | 17.61 | 17.64 | 523,256 | -0.30(-1.70%) |
Oct 09, 2014 | 18.41 | 18.51 | 17.95 | 17.95 | 474,663 | -0.53(-2.87%) |
Oct 08, 2014 | 18.20 | 18.51 | 17.88 | 18.48 | 538,790 | +0.24(+1.32%) |
Oct 07, 2014 | 18.79 | 18.81 | 18.21 | 18.24 | 712,010 | -0.70(-3.70%) |
Oct 06, 2014 | 19.19 | 19.40 | 18.93 | 18.94 | 557,870 | -0.22(-1.15%) |
Oct 03, 2014 | 19.02 | 19.19 | 18.86 | 19.16 | 622,608 | +0.37(+1.97%) |
Oct 02, 2014 | 18.44 | 18.95 | 18.36 | 18.79 | 461,099 | +0.38(+2.06%) |