Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.39 | 20.16 | 20.16 | 20.16 | 11,427 | -0.23(-1.13%) |
Dec 30, 2014 | 20.44 | 20.44 | 20.34 | 20.39 | 52,003 | -0.08(-0.40%) |
Dec 29, 2014 | 20.45 | 20.47 | 20.43 | 20.47 | 19,891 | +0.04(+0.18%) |
Dec 26, 2014 | 20.44 | 20.46 | 20.43 | 20.43 | 12,442 | +0.03(+0.15%) |
Dec 24, 2014 | 20.40 | 20.40 | 20.40 | 20.40 | 17,141 | +0.00(+0.01%) |
Dec 23, 2014 | 20.35 | 20.41 | 20.35 | 20.40 | 373,496 | +0.12(+0.61%) |
Dec 22, 2014 | 20.07 | 20.30 | 20.07 | 20.27 | 17,952 | +0.04(+0.18%) |
Dec 19, 2014 | 20.18 | 20.30 | 20.14 | 20.24 | 65,252 | +0.14(+0.67%) |
Dec 18, 2014 | 20.00 | 20.11 | 19.87 | 20.10 | 287,669 | +0.47(+2.39%) |
Dec 17, 2014 | 19.46 | 19.64 | 19.35 | 19.63 | 73,243 | +0.32(+1.65%) |
Dec 16, 2014 | 19.31 | 19.56 | 19.16 | 19.32 | 32,510 | -0.11(-0.56%) |
Dec 15, 2014 | 19.69 | 19.69 | 19.39 | 19.42 | 39,581 | -0.17(-0.85%) |
Dec 12, 2014 | 19.76 | 19.79 | 19.59 | 19.59 | 72,727 | -0.23(-1.15%) |
Dec 11, 2014 | 19.88 | 20.05 | 19.81 | 19.82 | 41,489 | +0.03(+0.16%) |
Dec 10, 2014 | 20.03 | 20.05 | 19.77 | 19.79 | 100,018 | -0.32(-1.59%) |
Dec 09, 2014 | 19.88 | 20.11 | 19.87 | 20.11 | 18,452 | -0.02(-0.11%) |
Dec 08, 2014 | 20.26 | 20.26 | 20.06 | 20.13 | 17,979 | -0.11(-0.55%) |
Dec 05, 2014 | 20.28 | 20.31 | 20.24 | 20.24 | 54,034 | +0.02(+0.08%) |
Dec 04, 2014 | 20.22 | 20.26 | 20.15 | 20.22 | 14,234 | -0.05(-0.25%) |
Dec 03, 2014 | 20.18 | 20.29 | 20.18 | 20.27 | 52,172 | +0.10(+0.48%) |
Dec 02, 2014 | 20.13 | 20.19 | 20.12 | 20.18 | 24,063 | +0.12(+0.60%) |
Dec 01, 2014 | 20.07 | 20.09 | 20.03 | 20.06 | 14,112 | -0.11(-0.56%) |
Nov 28, 2014 | 20.26 | 20.26 | 20.17 | 20.17 | 8,157 | -0.02(-0.09%) |
Nov 26, 2014 | 20.18 | 20.19 | 20.19 | 20.19 | 5,022 | +0.02(+0.12%) |
Nov 25, 2014 | 20.19 | 20.21 | 20.16 | 20.17 | 29,271 | -0.01(-0.07%) |
Nov 24, 2014 | 20.24 | 20.24 | 20.14 | 20.18 | 26,696 | +0.05(+0.25%) |
Nov 21, 2014 | 20.23 | 20.23 | 20.08 | 20.13 | 32,715 | +0.13(+0.67%) |
Nov 20, 2014 | 19.90 | 20.04 | 19.90 | 20.00 | 26,183 | +0.01(+0.07%) |
Nov 19, 2014 | 20.05 | 20.05 | 19.93 | 19.98 | 28,274 | -0.04(-0.18%) |
Nov 18, 2014 | 19.98 | 20.04 | 19.98 | 20.02 | 10,374 | +0.09(+0.46%) |
Nov 17, 2014 | 19.85 | 19.93 | 19.85 | 19.93 | 33,953 | +0.04(+0.21%) |
Nov 14, 2014 | 19.93 | 19.93 | 19.86 | 19.88 | 161,880 | +0.04(+0.18%) |
Nov 13, 2014 | 19.92 | 19.92 | 19.81 | 19.85 | 11,059 | +0.01(+0.03%) |
Nov 12, 2014 | 19.81 | 19.84 | 19.81 | 19.84 | 5,179 | -0.01(-0.07%) |
Nov 11, 2014 | 19.91 | 19.91 | 19.82 | 19.86 | 13,122 | +0.03(+0.13%) |
Nov 10, 2014 | 19.85 | 19.85 | 19.76 | 19.83 | 11,242 | +0.05(+0.24%) |
Nov 07, 2014 | 19.83 | 19.83 | 19.72 | 19.78 | 20,963 | +0.03(+0.17%) |
Nov 06, 2014 | 19.65 | 19.77 | 19.64 | 19.75 | 21,139 | +0.09(+0.44%) |
Nov 05, 2014 | 19.74 | 19.74 | 19.59 | 19.66 | 65,064 | +0.13(+0.65%) |
Nov 04, 2014 | 19.59 | 19.59 | 19.47 | 19.54 | 88,328 | -0.05(-0.23%) |
Nov 03, 2014 | 19.66 | 19.69 | 19.57 | 19.58 | 122,736 | -0.04(-0.21%) |
Oct 31, 2014 | 19.60 | 19.63 | 19.52 | 19.63 | 94,157 | +0.24(+1.24%) |
Oct 30, 2014 | 19.28 | 19.42 | 19.19 | 19.39 | 18,158 | +0.13(+0.70%) |
Oct 29, 2014 | 19.36 | 19.36 | 19.21 | 19.25 | 8,634 | -0.04(-0.21%) |
Oct 28, 2014 | 19.18 | 19.31 | 19.15 | 19.29 | 41,066 | +0.21(+1.11%) |
Oct 27, 2014 | 19.04 | 19.07 | 19.07 | 19.08 | 99,556 | +0.01(+0.06%) |
Oct 24, 2014 | 18.95 | 19.07 | 18.95 | 19.07 | 27,729 | +0.09(+0.48%) |
Oct 23, 2014 | 18.99 | 19.01 | 18.94 | 18.98 | 16,558 | +0.23(+1.25%) |
Oct 22, 2014 | 18.93 | 18.94 | 18.74 | 18.74 | 31,215 | -0.10(-0.55%) |
Oct 21, 2014 | 18.61 | 18.85 | 18.61 | 18.84 | 200,722 | +0.32(+1.73%) |
Oct 20, 2014 | 18.34 | 18.52 | 18.34 | 18.52 | 23,169 | +0.18(+1.00%) |
Oct 17, 2014 | 18.28 | 18.46 | 18.25 | 18.34 | 18,370 | +0.19(+1.04%) |
Oct 16, 2014 | 17.89 | 18.26 | 17.89 | 18.15 | 32,335 | +0.02(+0.11%) |
Oct 15, 2014 | 18.09 | 18.16 | 17.74 | 18.13 | 132,996 | -0.17(-0.92%) |
Oct 14, 2014 | 18.40 | 18.47 | 18.30 | 18.30 | 18,241 | -0.11(-0.58%) |
Oct 13, 2014 | 18.56 | 18.59 | 18.41 | 18.41 | 36,851 | -0.21(-1.11%) |
Oct 10, 2014 | 18.76 | 18.82 | 18.61 | 18.61 | 27,000 | -0.18(-0.98%) |
Oct 09, 2014 | 19.10 | 19.11 | 18.76 | 18.80 | 6,862 | -0.12(-0.65%) |
Oct 08, 2014 | 18.88 | 18.92 | 18.76 | 18.92 | 264,898 | +0.05(+0.26%) |
Oct 07, 2014 | 19.06 | 19.06 | 18.87 | 18.87 | 12,774 | -0.22(-1.15%) |
Oct 06, 2014 | 19.23 | 19.23 | 19.09 | 19.09 | 17,197 | -0.06(-0.29%) |
Oct 03, 2014 | 19.06 | 19.16 | 19.06 | 19.15 | 130,169 | +0.23(+1.22%) |
Oct 02, 2014 | 18.94 | 18.95 | 18.74 | 18.92 | 19,869 | -0.02(-0.10%) |