Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.61 | 21.70 | 21.70 | 21.70 | 478,300 | +0.15(+0.70%) |
Dec 30, 2014 | 21.51 | 21.84 | 21.30 | 21.55 | 256,016 | -0.07(-0.32%) |
Dec 29, 2014 | 21.32 | 21.76 | 21.32 | 21.62 | 508,960 | +0.30(+1.41%) |
Dec 26, 2014 | 21.11 | 21.49 | 21.04 | 21.32 | 140,634 | +0.38(+1.81%) |
Dec 24, 2014 | 21.08 | 20.94 | 20.94 | 20.94 | 125,700 | -0.05(-0.24%) |
Dec 23, 2014 | 21.64 | 21.64 | 20.79 | 20.99 | 435,895 | -0.63(-2.91%) |
Dec 22, 2014 | 21.33 | 21.64 | 20.81 | 21.62 | 503,826 | +0.35(+1.65%) |
Dec 19, 2014 | 22.03 | 22.13 | 20.50 | 21.27 | 1,305,400 | -0.80(-3.65%) |
Dec 18, 2014 | 22.24 | 22.37 | 21.92 | 22.07 | 496,525 | +0.20(+0.94%) |
Dec 17, 2014 | 21.39 | 22.10 | 21.01 | 21.87 | 416,773 | +0.50(+2.34%) |
Dec 16, 2014 | 21.38 | 21.92 | 21.17 | 21.37 | 444,470 | -0.02(-0.09%) |
Dec 15, 2014 | 21.13 | 21.81 | 21.13 | 21.39 | 603,926 | +0.29(+1.37%) |
Dec 12, 2014 | 19.98 | 21.37 | 19.97 | 21.10 | 643,386 | +0.81(+3.99%) |
Dec 11, 2014 | 19.57 | 20.64 | 19.41 | 20.29 | 438,485 | +0.88(+4.53%) |
Dec 10, 2014 | 19.85 | 20.29 | 19.28 | 19.41 | 373,249 | -0.54(-2.71%) |
Dec 09, 2014 | 19.96 | 20.00 | 19.45 | 19.95 | 342,050 | -0.28(-1.38%) |
Dec 08, 2014 | 20.45 | 20.84 | 20.16 | 20.23 | 407,247 | -0.34(-1.65%) |
Dec 05, 2014 | 20.60 | 20.97 | 20.42 | 20.57 | 223,702 | -0.01(-0.05%) |
Dec 04, 2014 | 20.56 | 20.79 | 20.35 | 20.58 | 303,106 | -0.02(-0.10%) |
Dec 03, 2014 | 20.37 | 20.76 | 20.14 | 20.60 | 428,553 | +0.17(+0.83%) |
Dec 02, 2014 | 20.50 | 22.06 | 20.02 | 20.43 | 480,522 | -0.12(-0.58%) |
Dec 01, 2014 | 21.16 | 21.51 | 20.55 | 20.55 | 594,623 | -0.75(-3.52%) |
Nov 28, 2014 | 21.44 | 22.32 | 21.25 | 21.30 | 269,545 | -0.11(-0.51%) |
Nov 26, 2014 | 21.47 | 21.41 | 21.41 | 21.41 | 318,600 | -0.02(-0.09%) |
Nov 25, 2014 | 21.97 | 22.21 | 21.37 | 21.43 | 366,849 | -0.47(-2.15%) |
Nov 24, 2014 | 21.85 | 22.26 | 21.82 | 21.90 | 361,101 | +0.21(+0.97%) |
Nov 21, 2014 | 22.72 | 22.82 | 21.55 | 21.69 | 476,151 | -0.69(-3.08%) |
Nov 20, 2014 | 21.70 | 22.46 | 21.70 | 22.38 | 420,197 | +0.63(+2.90%) |
Nov 19, 2014 | 21.37 | 21.80 | 20.98 | 21.75 | 493,253 | +0.73(+3.47%) |
Nov 18, 2014 | 20.94 | 21.28 | 20.79 | 21.02 | 451,090 | +0.10(+0.48%) |
Nov 17, 2014 | 21.66 | 21.86 | 20.85 | 20.92 | 499,596 | -0.75(-3.46%) |
Nov 14, 2014 | 21.13 | 21.80 | 20.90 | 21.67 | 452,081 | +0.52(+2.46%) |
Nov 13, 2014 | 21.50 | 21.80 | 21.13 | 21.15 | 341,838 | -0.31(-1.44%) |
Nov 12, 2014 | 20.73 | 21.49 | 20.73 | 21.46 | 445,878 | +0.55(+2.65%) |
Nov 11, 2014 | 20.65 | 21.02 | 20.48 | 20.91 | 215,183 | +0.28(+1.33%) |
Nov 10, 2014 | 20.82 | 21.00 | 20.33 | 20.63 | 379,206 | -0.24(-1.15%) |
Nov 07, 2014 | 20.98 | 21.02 | 20.51 | 20.87 | 641,205 | -0.16(-0.76%) |
Nov 06, 2014 | 21.01 | 21.50 | 20.82 | 21.03 | 676,288 | -0.01(-0.05%) |
Nov 05, 2014 | 20.83 | 21.24 | 20.77 | 21.04 | 640,254 | +0.31(+1.50%) |
Nov 04, 2014 | 21.15 | 21.29 | 20.58 | 20.73 | 520,214 | -0.48(-2.26%) |
Nov 03, 2014 | 20.27 | 21.35 | 20.27 | 21.21 | 1,166,486 | +0.82(+4.02%) |
Oct 31, 2014 | 22.10 | 22.32 | 19.74 | 20.39 | 3,074,935 | +0.18(+0.89%) |
Oct 30, 2014 | 19.68 | 20.35 | 19.67 | 20.21 | 987,063 | +0.50(+2.54%) |
Oct 29, 2014 | 19.87 | 19.87 | 19.37 | 19.71 | 703,721 | -0.08(-0.40%) |
Oct 28, 2014 | 19.53 | 20.29 | 19.33 | 19.79 | 806,586 | +0.30(+1.54%) |
Oct 27, 2014 | 19.31 | 19.66 | 19.48 | 19.49 | 825,956 | +0.01(+0.05%) |
Oct 24, 2014 | 19.97 | 20.20 | 19.21 | 19.48 | 574,438 | -0.51(-2.55%) |
Oct 23, 2014 | 19.54 | 20.09 | 19.54 | 19.99 | 515,701 | +0.67(+3.47%) |
Oct 22, 2014 | 19.44 | 19.74 | 19.05 | 19.32 | 379,459 | -0.03(-0.16%) |
Oct 21, 2014 | 19.11 | 19.57 | 19.01 | 19.35 | 332,676 | +0.38(+2.00%) |
Oct 20, 2014 | 18.16 | 19.00 | 18.16 | 18.97 | 572,605 | +0.71(+3.89%) |
Oct 17, 2014 | 18.56 | 18.86 | 17.99 | 18.26 | 477,904 | -0.12(-0.65%) |
Oct 16, 2014 | 17.87 | 18.90 | 17.87 | 18.38 | 431,061 | +0.16(+0.88%) |
Oct 15, 2014 | 17.82 | 18.37 | 17.55 | 18.22 | 394,109 | +0.16(+0.89%) |
Oct 14, 2014 | 17.74 | 18.34 | 17.53 | 18.06 | 414,181 | +0.49(+2.79%) |
Oct 13, 2014 | 18.07 | 18.40 | 17.49 | 17.57 | 499,236 | -0.59(-3.25%) |
Oct 10, 2014 | 17.76 | 18.29 | 17.47 | 18.16 | 397,615 | +0.27(+1.51%) |
Oct 09, 2014 | 18.28 | 18.28 | 17.80 | 17.89 | 356,210 | -0.40(-2.19%) |
Oct 08, 2014 | 18.00 | 18.42 | 17.82 | 18.29 | 401,221 | +0.26(+1.44%) |
Oct 07, 2014 | 18.37 | 18.50 | 18.01 | 18.03 | 468,901 | -0.48(-2.59%) |
Oct 06, 2014 | 19.26 | 19.48 | 18.39 | 18.51 | 464,849 | -0.74(-3.84%) |
Oct 03, 2014 | 18.94 | 19.42 | 18.75 | 19.25 | 501,861 | +0.54(+2.89%) |
Oct 02, 2014 | 18.56 | 18.77 | 18.18 | 18.71 | 769,496 | +0.17(+0.92%) |