Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.90 | 19.90 | 19.90 | 0 | -0.30(-1.49%) | |
Dec 29, 2014 | 20.20 | 20.20 | 20.20 | 0 | -0.05(-0.25%) | |
Dec 24, 2014 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Dec 23, 2014 | 20.21 | 20.21 | 20.18 | 20.21 | 2,742 | +0.04(+0.20%) |
Dec 22, 2014 | 20.10 | 20.17 | 20.10 | 20.17 | 1,665 | +0.07(+0.35%) |
Dec 19, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 727 | +0.26(+1.31%) |
Dec 18, 2014 | 19.78 | 19.88 | 19.77 | 19.84 | 2,765 | +0.47(+2.43%) |
Dec 17, 2014 | 18.89 | 19.37 | 18.89 | 19.37 | 1,455 | +0.73(+3.92%) |
Dec 16, 2014 | 18.64 | 260 | -0.04(-0.21%) | |||
Dec 15, 2014 | 19.10 | 19.15 | 18.68 | 18.68 | 7,246 | -0.57(-2.96%) |
Dec 12, 2014 | 19.51 | 19.51 | 19.25 | 19.25 | 2,013 | -0.56(-2.83%) |
Dec 11, 2014 | 19.81 | 19.81 | 19.81 | 19.81 | 321 | +0.09(+0.46%) |
Dec 10, 2014 | 19.81 | 19.81 | 19.72 | 19.72 | 1,715 | -0.25(-1.25%) |
Dec 09, 2014 | 19.94 | 19.99 | 19.90 | 19.97 | 3,575 | -0.30(-1.48%) |
Dec 08, 2014 | 20.45 | 20.45 | 20.27 | 20.27 | 3,902 | -0.34(-1.65%) |
Dec 05, 2014 | 20.64 | 20.64 | 20.61 | 20.61 | 1,239 | +0.13(+0.63%) |
Dec 04, 2014 | 20.50 | 20.51 | 20.38 | 20.48 | 1,822 | -0.25(-1.21%) |
Dec 03, 2014 | 20.72 | 20.73 | 20.72 | 20.73 | 776 | +0.23(+1.12%) |
Dec 01, 2014 | 20.50 | 20.50 | 20.50 | 334 | -0.21(-1.01%) | |
Nov 28, 2014 | 20.83 | 20.83 | 20.71 | 20.71 | 2,469 | -0.39(-1.85%) |
Nov 27, 2014 | 21.09 | 21.10 | 21.09 | 21.10 | 350 | +0.18(+0.86%) |
Nov 26, 2014 | 21.00 | 21.00 | 20.92 | 20.92 | 1,365 | -0.24(-1.13%) |
Nov 25, 2014 | 21.16 | 21.16 | 21.16 | 21.16 | 106 | +0.02(+0.09%) |
Nov 24, 2014 | 21.12 | 21.14 | 21.09 | 21.14 | 3,013 | +0.07(+0.33%) |
Nov 21, 2014 | 20.95 | 21.07 | 20.95 | 21.07 | 3,613 | +0.47(+2.28%) |
Nov 20, 2014 | 20.60 | 20.60 | 20.60 | 20.60 | 274 | -0.06(-0.29%) |
Nov 19, 2014 | 20.68 | 20.73 | 20.63 | 20.66 | 4,495 | -0.11(-0.53%) |
Nov 18, 2014 | 20.77 | 20.77 | 20.77 | 20.77 | 165,256 | +0.32(+1.56%) |
Nov 17, 2014 | 20.45 | 20.45 | 20.45 | 20.45 | 339 | -0.02(-0.10%) |
Nov 14, 2014 | 20.40 | 20.47 | 20.40 | 20.47 | 989 | +0.03(+0.15%) |
Nov 13, 2014 | 20.44 | 20.44 | 20.44 | 20.44 | 300 | -0.12(-0.58%) |
Nov 11, 2014 | 20.56 | 20.56 | 20.56 | 1 | +0.13(+0.64%) | |
Nov 10, 2014 | 20.43 | 20.43 | 20.43 | 20.43 | 1,034 | +0.21(+1.04%) |
Nov 07, 2014 | 20.37 | 20.37 | 20.22 | 20.22 | 2,673 | -0.13(-0.64%) |
Nov 05, 2014 | 20.35 | 20.35 | 20.35 | 188 | +0.01(+0.05%) | |
Nov 03, 2014 | 20.34 | 20.34 | 20.34 | 159 | +0.00(+0.00%) | |
Oct 31, 2014 | 20.34 | 20.34 | 20.34 | 20.34 | 326 | +0.27(+1.35%) |
Oct 29, 2014 | 20.07 | 20.07 | 20.07 | 112 | +0.06(+0.30%) | |
Oct 28, 2014 | 20.01 | 20.01 | 20.01 | 20.01 | 150 | +0.16(+0.81%) |
Oct 24, 2014 | 19.85 | 19.85 | 19.85 | 91 | -0.03(-0.15%) | |
Oct 23, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 780 | +0.25(+1.27%) |
Oct 22, 2014 | 19.69 | 19.73 | 19.55 | 19.63 | 4,203 | -0.08(-0.41%) |
Oct 21, 2014 | 19.52 | 19.71 | 19.52 | 19.71 | 620 | +0.49(+2.55%) |
Oct 17, 2014 | 19.22 | 19.22 | 19.22 | 214 | -0.16(-0.83%) | |
Oct 16, 2014 | 18.97 | 19.40 | 18.97 | 19.38 | 7,361 | +0.24(+1.25%) |
Oct 15, 2014 | 19.20 | 19.20 | 18.75 | 19.14 | 13,564 | -0.81(-4.06%) |
Oct 14, 2014 | 19.78 | 19.95 | 19.78 | 19.95 | 2,179 | +0.14(+0.71%) |
Oct 10, 2014 | 19.81 | 19.81 | 19.81 | 0 | -0.22(-1.10%) | |
Oct 09, 2014 | 20.06 | 20.06 | 20.03 | 20.03 | 455 | -0.30(-1.48%) |
Oct 08, 2014 | 20.52 | 20.52 | 20.33 | 20.33 | 3,522 | -0.10(-0.49%) |
Oct 07, 2014 | 20.50 | 20.50 | 20.43 | 20.43 | 3,560 | -0.44(-2.11%) |
Oct 06, 2014 | 20.96 | 20.96 | 20.87 | 20.87 | 1,882 | -0.04(-0.19%) |
Oct 03, 2014 | 20.87 | 20.91 | 20.87 | 20.91 | 1,551 | +0.19(+0.92%) |
Oct 02, 2014 | 20.68 | 20.72 | 20.55 | 20.72 | 1,965 | -0.22(-1.05%) |