Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.93 | 20.74 | 20.74 | 20.74 | 1,289,802 | -0.13(-0.62%) |
Dec 30, 2014 | 21.03 | 21.17 | 20.84 | 20.87 | 739,301 | -0.22(-1.05%) |
Dec 29, 2014 | 20.82 | 21.11 | 20.82 | 21.09 | 744,011 | +0.21(+1.00%) |
Dec 26, 2014 | 20.63 | 20.92 | 20.63 | 20.88 | 544,175 | +0.33(+1.59%) |
Dec 24, 2014 | 20.61 | 20.55 | 20.55 | 20.55 | 591,584 | -0.05(-0.23%) |
Dec 23, 2014 | 20.65 | 20.77 | 20.47 | 20.60 | 616,532 | -0.06(-0.30%) |
Dec 22, 2014 | 20.25 | 20.67 | 20.17 | 20.66 | 683,285 | +0.53(+2.62%) |
Dec 19, 2014 | 20.31 | 20.31 | 20.12 | 20.14 | 1,396,264 | -0.02(-0.12%) |
Dec 18, 2014 | 20.18 | 20.20 | 19.98 | 20.16 | 853,333 | +0.08(+0.40%) |
Dec 17, 2014 | 19.75 | 20.10 | 19.68 | 20.08 | 1,071,428 | +0.40(+2.01%) |
Dec 16, 2014 | 19.66 | 19.78 | 19.43 | 19.69 | 851,823 | +0.02(+0.10%) |
Dec 15, 2014 | 19.97 | 20.00 | 19.53 | 19.67 | 684,888 | -0.23(-1.15%) |
Dec 12, 2014 | 20.11 | 20.30 | 19.89 | 19.89 | 858,079 | -0.28(-1.37%) |
Dec 11, 2014 | 20.25 | 20.41 | 20.14 | 20.17 | 647,638 | -0.04(-0.20%) |
Dec 10, 2014 | 20.20 | 20.30 | 20.08 | 20.21 | 785,871 | -0.01(-0.04%) |
Dec 09, 2014 | 20.24 | 20.31 | 20.03 | 20.22 | 725,606 | -0.04(-0.20%) |
Dec 08, 2014 | 19.99 | 20.37 | 19.99 | 20.26 | 1,183,943 | +0.28(+1.42%) |
Dec 05, 2014 | 19.95 | 20.01 | 19.70 | 19.97 | 732,840 | -0.10(-0.48%) |
Dec 04, 2014 | 19.90 | 20.10 | 19.79 | 20.07 | 609,755 | +0.17(+0.84%) |
Dec 03, 2014 | 19.83 | 19.98 | 19.74 | 19.90 | 402,543 | +0.04(+0.22%) |
Dec 02, 2014 | 19.72 | 19.90 | 19.56 | 19.86 | 652,388 | +0.08(+0.40%) |
Dec 01, 2014 | 19.86 | 20.02 | 19.66 | 19.78 | 875,891 | -0.06(-0.28%) |
Nov 28, 2014 | 19.78 | 19.98 | 19.73 | 19.83 | 405,747 | +0.11(+0.57%) |
Nov 26, 2014 | 19.52 | 19.72 | 19.72 | 19.72 | 520,035 | +0.24(+1.25%) |
Nov 25, 2014 | 19.37 | 19.55 | 19.19 | 19.48 | 1,037,017 | +0.13(+0.68%) |
Nov 24, 2014 | 19.28 | 19.41 | 19.23 | 19.35 | 788,645 | +0.14(+0.73%) |
Nov 21, 2014 | 19.11 | 19.21 | 19.04 | 19.21 | 674,473 | +0.20(+1.05%) |
Nov 20, 2014 | 18.95 | 19.10 | 18.84 | 19.01 | 487,292 | +0.04(+0.23%) |
Nov 19, 2014 | 19.24 | 19.34 | 18.91 | 18.96 | 676,684 | -0.32(-1.64%) |
Nov 18, 2014 | 19.34 | 19.39 | 19.19 | 19.28 | 879,390 | -0.00(-0.02%) |
Nov 17, 2014 | 19.18 | 19.30 | 19.12 | 19.28 | 900,922 | +0.14(+0.73%) |
Nov 14, 2014 | 19.37 | 19.45 | 19.14 | 19.14 | 749,802 | -0.27(-1.38%) |
Nov 13, 2014 | 19.33 | 19.53 | 19.32 | 19.41 | 713,344 | +0.05(+0.25%) |
Nov 12, 2014 | 19.47 | 19.47 | 19.30 | 19.36 | 452,678 | -0.12(-0.60%) |
Nov 11, 2014 | 19.79 | 19.79 | 19.46 | 19.48 | 615,540 | -0.34(-1.71%) |
Nov 10, 2014 | 19.49 | 19.85 | 19.47 | 19.82 | 644,126 | +0.34(+1.77%) |
Nov 07, 2014 | 19.75 | 19.75 | 19.46 | 19.47 | 907,776 | -0.26(-1.32%) |
Nov 06, 2014 | 20.07 | 20.12 | 19.71 | 19.73 | 828,877 | -0.27(-1.36%) |
Nov 05, 2014 | 19.85 | 20.02 | 19.77 | 20.00 | 706,405 | +0.16(+0.79%) |
Nov 04, 2014 | 19.91 | 20.00 | 19.78 | 19.85 | 650,067 | -0.04(-0.20%) |
Nov 03, 2014 | 19.66 | 19.92 | 19.66 | 19.89 | 1,131,596 | +0.26(+1.32%) |
Oct 31, 2014 | 19.34 | 19.63 | 19.21 | 19.63 | 918,539 | +0.42(+2.16%) |
Oct 30, 2014 | 18.99 | 19.21 | 18.94 | 19.21 | 704,684 | +0.19(+0.99%) |
Oct 29, 2014 | 18.95 | 19.18 | 18.84 | 19.03 | 1,095,829 | +0.01(+0.04%) |
Oct 28, 2014 | 18.93 | 19.02 | 18.83 | 19.02 | 738,523 | +0.06(+0.32%) |
Oct 27, 2014 | 18.92 | 18.86 | 18.77 | 18.96 | 1,248,666 | +0.10(+0.51%) |
Oct 24, 2014 | 18.93 | 19.07 | 18.66 | 18.86 | 1,013,844 | -0.06(-0.34%) |
Oct 23, 2014 | 18.84 | 19.00 | 18.75 | 18.93 | 1,070,328 | +0.25(+1.33%) |
Oct 22, 2014 | 18.54 | 18.82 | 18.50 | 18.68 | 1,089,496 | +0.13(+0.71%) |
Oct 21, 2014 | 18.52 | 18.81 | 18.19 | 18.55 | 1,965,782 | +0.56(+3.09%) |
Oct 20, 2014 | 17.81 | 18.15 | 17.76 | 17.99 | 1,115,005 | +0.15(+0.85%) |
Oct 17, 2014 | 17.76 | 17.90 | 17.59 | 17.84 | 867,806 | +0.17(+0.97%) |
Oct 16, 2014 | 17.61 | 17.73 | 17.45 | 17.67 | 1,158,884 | +0.01(+0.05%) |
Oct 15, 2014 | 17.75 | 17.92 | 17.59 | 17.66 | 1,295,732 | -0.13(-0.74%) |
Oct 14, 2014 | 17.52 | 17.85 | 17.48 | 17.79 | 748,321 | +0.30(+1.71%) |
Oct 13, 2014 | 17.45 | 17.61 | 17.34 | 17.49 | 1,125,643 | +0.09(+0.51%) |
Oct 10, 2014 | 17.55 | 17.71 | 17.39 | 17.40 | 753,346 | -0.14(-0.78%) |
Oct 09, 2014 | 17.50 | 17.70 | 17.45 | 17.54 | 941,677 | +0.09(+0.50%) |
Oct 08, 2014 | 17.19 | 17.45 | 17.05 | 17.45 | 748,866 | +0.35(+2.03%) |
Oct 07, 2014 | 17.10 | 17.30 | 17.08 | 17.10 | 960,110 | -0.08(-0.47%) |
Oct 06, 2014 | 17.16 | 17.25 | 17.09 | 17.18 | 715,993 | +0.11(+0.63%) |
Oct 03, 2014 | 17.10 | 17.19 | 16.98 | 17.07 | 501,182 | +0.04(+0.23%) |
Oct 02, 2014 | 17.09 | 17.17 | 16.92 | 17.03 | 821,273 | -0.06(-0.35%) |