Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.05 | 20.78 | 20.78 | 20.78 | 947,326 | -0.22(-1.07%) |
Dec 30, 2014 | 21.06 | 21.08 | 21.00 | 21.01 | 1,024,754 | -0.10(-0.48%) |
Dec 29, 2014 | 21.05 | 21.14 | 21.05 | 21.11 | 606,708 | +0.03(+0.12%) |
Dec 26, 2014 | 21.07 | 21.12 | 21.07 | 21.08 | 842,523 | +0.07(+0.32%) |
Dec 24, 2014 | 21.02 | 21.02 | 21.02 | 21.02 | 333,239 | -0.00(-0.02%) |
Dec 23, 2014 | 21.04 | 21.05 | 20.99 | 21.02 | 1,122,163 | +0.06(+0.26%) |
Dec 22, 2014 | 20.90 | 20.97 | 20.88 | 20.97 | 3,389,355 | +0.06(+0.28%) |
Dec 19, 2014 | 20.80 | 20.95 | 20.80 | 20.91 | 1,368,324 | +0.12(+0.57%) |
Dec 18, 2014 | 20.60 | 20.79 | 20.52 | 20.79 | 3,812,267 | +0.48(+2.39%) |
Dec 17, 2014 | 19.95 | 20.34 | 19.95 | 20.30 | 1,174,526 | +0.40(+2.03%) |
Dec 16, 2014 | 19.97 | 20.34 | 19.90 | 19.90 | 1,137,014 | -0.16(-0.82%) |
Dec 15, 2014 | 20.32 | 20.37 | 20.00 | 20.06 | 1,136,118 | -0.15(-0.75%) |
Dec 12, 2014 | 20.40 | 20.48 | 20.21 | 20.21 | 1,121,527 | -0.31(-1.50%) |
Dec 11, 2014 | 20.51 | 20.73 | 20.49 | 20.52 | 625,863 | +0.08(+0.41%) |
Dec 10, 2014 | 20.72 | 20.72 | 20.41 | 20.44 | 1,261,168 | -0.33(-1.60%) |
Dec 09, 2014 | 20.57 | 20.78 | 20.51 | 20.77 | 1,160,779 | -0.01(-0.04%) |
Dec 08, 2014 | 20.89 | 20.93 | 20.71 | 20.78 | 923,888 | -0.13(-0.65%) |
Dec 05, 2014 | 20.92 | 20.94 | 20.88 | 20.92 | 558,234 | +0.03(+0.14%) |
Dec 04, 2014 | 20.88 | 20.94 | 20.80 | 20.89 | 522,539 | -0.02(-0.08%) |
Dec 03, 2014 | 20.85 | 20.94 | 20.83 | 20.90 | 2,435,732 | +0.08(+0.36%) |
Dec 02, 2014 | 20.71 | 20.85 | 20.71 | 20.83 | 584,154 | +0.12(+0.59%) |
Dec 01, 2014 | 20.80 | 20.80 | 20.66 | 20.70 | 1,876,587 | -0.16(-0.75%) |
Nov 28, 2014 | 20.90 | 20.92 | 20.83 | 20.86 | 245,241 | -0.03(-0.12%) |
Nov 26, 2014 | 20.87 | 20.89 | 20.89 | 20.89 | 696,842 | +0.03(+0.14%) |
Nov 25, 2014 | 20.92 | 20.92 | 20.81 | 20.86 | 730,861 | -0.01(-0.04%) |
Nov 24, 2014 | 20.86 | 20.87 | 20.82 | 20.86 | 1,636,253 | +0.07(+0.35%) |
Nov 21, 2014 | 20.93 | 20.93 | 20.73 | 20.79 | 1,077,435 | +0.11(+0.51%) |
Nov 20, 2014 | 20.56 | 20.70 | 20.55 | 20.69 | 699,296 | +0.05(+0.22%) |
Nov 19, 2014 | 20.67 | 20.67 | 20.56 | 20.64 | 871,830 | -0.04(-0.18%) |
Nov 18, 2014 | 20.58 | 20.72 | 20.57 | 20.68 | 670,829 | +0.12(+0.59%) |
Nov 17, 2014 | 20.51 | 20.58 | 20.49 | 20.56 | 665,725 | +0.00(+0.02%) |
Nov 14, 2014 | 20.54 | 20.57 | 20.51 | 20.55 | 609,351 | +0.02(+0.11%) |
Nov 13, 2014 | 20.54 | 20.61 | 20.45 | 20.53 | 1,669,339 | -0.00(-0.01%) |
Nov 12, 2014 | 20.48 | 20.55 | 20.46 | 20.53 | 1,001,951 | +0.00(+0.00%) |
Nov 11, 2014 | 20.54 | 20.55 | 20.49 | 20.53 | 508,583 | +0.02(+0.08%) |
Nov 10, 2014 | 20.49 | 20.53 | 20.44 | 20.51 | 652,435 | +0.06(+0.31%) |
Nov 07, 2014 | 20.45 | 20.48 | 20.39 | 20.45 | 673,734 | +0.01(+0.06%) |
Nov 06, 2014 | 20.37 | 20.45 | 20.30 | 20.44 | 666,334 | +0.08(+0.39%) |
Nov 05, 2014 | 20.39 | 20.39 | 20.27 | 20.36 | 736,649 | +0.12(+0.58%) |
Nov 04, 2014 | 20.27 | 20.28 | 20.13 | 20.24 | 817,612 | -0.07(-0.33%) |
Nov 03, 2014 | 20.33 | 20.38 | 20.27 | 20.31 | 884,942 | +0.02(+0.10%) |
Oct 31, 2014 | 20.32 | 20.32 | 20.21 | 20.29 | 1,196,015 | +0.23(+1.14%) |
Oct 30, 2014 | 19.87 | 20.11 | 19.86 | 20.06 | 692,052 | +0.12(+0.61%) |
Oct 29, 2014 | 20.00 | 20.00 | 19.81 | 19.94 | 1,464,708 | -0.04(-0.21%) |
Oct 28, 2014 | 19.81 | 19.98 | 19.80 | 19.98 | 771,443 | +0.23(+1.17%) |
Oct 27, 2014 | 19.71 | 19.78 | 19.78 | 19.75 | 619,366 | -0.03(-0.15%) |
Oct 24, 2014 | 19.66 | 19.78 | 19.59 | 19.78 | 2,690,768 | +0.14(+0.73%) |
Oct 23, 2014 | 19.59 | 19.75 | 19.56 | 19.63 | 1,283,489 | +0.23(+1.20%) |
Oct 22, 2014 | 19.58 | 19.62 | 19.39 | 19.40 | 1,273,032 | -0.14(-0.71%) |
Oct 21, 2014 | 19.31 | 19.55 | 19.29 | 19.54 | 1,444,357 | +0.38(+2.00%) |
Oct 20, 2014 | 18.95 | 19.16 | 18.93 | 19.16 | 1,200,278 | +0.18(+0.96%) |
Oct 17, 2014 | 18.97 | 19.10 | 18.89 | 18.98 | 1,357,891 | +0.23(+1.24%) |
Oct 16, 2014 | 18.43 | 18.87 | 18.38 | 18.74 | 1,725,560 | +0.01(+0.07%) |
Oct 15, 2014 | 18.62 | 18.79 | 18.30 | 18.73 | 2,471,136 | -0.14(-0.74%) |
Oct 14, 2014 | 18.94 | 19.07 | 18.80 | 18.87 | 3,292,388 | +0.05(+0.27%) |
Oct 13, 2014 | 19.14 | 19.20 | 18.81 | 18.82 | 1,529,223 | -0.33(-1.74%) |
Oct 10, 2014 | 19.37 | 19.46 | 19.15 | 19.15 | 1,604,072 | -0.23(-1.20%) |
Oct 09, 2014 | 19.74 | 19.76 | 19.37 | 19.38 | 1,023,848 | -0.40(-2.00%) |
Oct 08, 2014 | 19.46 | 19.79 | 19.34 | 19.78 | 1,289,573 | +0.33(+1.69%) |
Oct 07, 2014 | 19.66 | 19.69 | 19.45 | 19.45 | 634,987 | -0.30(-1.49%) |
Oct 06, 2014 | 19.86 | 19.88 | 19.69 | 19.75 | 740,864 | -0.03(-0.15%) |
Oct 03, 2014 | 19.69 | 19.81 | 19.63 | 19.78 | 749,817 | +0.21(+1.08%) |
Oct 02, 2014 | 19.54 | 19.62 | 19.35 | 19.57 | 1,176,627 | +0.01(+0.04%) |