Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.90 | 20.90 | 20.90 | 20.90 | 272,457 | +0.09(+0.44%) |
Dec 30, 2014 | 20.89 | 21.06 | 20.61 | 20.81 | 207,911 | -0.10(-0.47%) |
Dec 29, 2014 | 20.80 | 20.99 | 20.76 | 20.91 | 352,669 | +0.08(+0.38%) |
Dec 26, 2014 | 20.46 | 20.89 | 20.43 | 20.83 | 167,598 | +0.34(+1.66%) |
Dec 24, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 227,249 | -0.11(-0.54%) |
Dec 23, 2014 | 20.62 | 20.81 | 20.53 | 20.60 | 229,623 | +0.02(+0.10%) |
Dec 22, 2014 | 20.40 | 20.66 | 20.33 | 20.58 | 265,816 | +0.18(+0.87%) |
Dec 19, 2014 | 20.33 | 20.50 | 20.11 | 20.41 | 637,555 | +0.22(+1.09%) |
Dec 18, 2014 | 19.96 | 20.36 | 19.96 | 20.19 | 546,007 | +0.53(+2.72%) |
Dec 17, 2014 | 19.13 | 19.72 | 19.09 | 19.65 | 685,164 | +0.49(+2.57%) |
Dec 16, 2014 | 19.44 | 19.64 | 19.12 | 19.16 | 465,733 | -0.32(-1.64%) |
Dec 15, 2014 | 19.52 | 19.71 | 19.44 | 19.48 | 723,182 | +0.03(+0.17%) |
Dec 12, 2014 | 19.87 | 20.18 | 19.40 | 19.45 | 741,437 | -0.65(-3.23%) |
Dec 11, 2014 | 20.15 | 20.44 | 20.00 | 20.09 | 391,761 | -0.04(-0.21%) |
Dec 10, 2014 | 20.56 | 20.74 | 20.03 | 20.14 | 634,091 | -0.54(-2.60%) |
Dec 09, 2014 | 20.90 | 20.94 | 20.44 | 20.67 | 515,068 | -0.34(-1.63%) |
Dec 08, 2014 | 21.10 | 21.27 | 20.80 | 21.02 | 480,045 | -0.07(-0.35%) |
Dec 05, 2014 | 20.85 | 21.20 | 20.85 | 21.09 | 571,252 | +0.21(+1.01%) |
Dec 04, 2014 | 21.05 | 21.22 | 20.79 | 20.88 | 459,965 | -0.27(-1.29%) |
Dec 03, 2014 | 20.93 | 21.21 | 20.93 | 21.15 | 442,909 | +0.16(+0.77%) |
Dec 02, 2014 | 20.66 | 21.02 | 20.64 | 20.99 | 325,612 | +0.39(+1.89%) |
Dec 01, 2014 | 21.27 | 21.32 | 20.56 | 20.60 | 1,210,202 | -0.80(-3.75%) |
Nov 28, 2014 | 21.78 | 21.97 | 21.39 | 21.41 | 218,306 | -0.40(-1.82%) |
Nov 26, 2014 | 21.67 | 21.80 | 21.80 | 21.80 | 797,307 | +0.24(+1.13%) |
Nov 25, 2014 | 21.26 | 21.59 | 21.08 | 21.56 | 970,790 | +0.26(+1.20%) |
Nov 24, 2014 | 21.48 | 21.51 | 21.26 | 21.30 | 749,809 | -0.00(-0.02%) |
Nov 21, 2014 | 21.20 | 21.43 | 21.18 | 21.31 | 1,273,102 | -0.10(-0.48%) |
Nov 20, 2014 | 21.27 | 21.44 | 21.16 | 21.41 | 969,818 | +0.07(+0.33%) |
Nov 19, 2014 | 21.27 | 21.43 | 21.02 | 21.34 | 969,233 | +0.02(+0.10%) |
Nov 18, 2014 | 21.39 | 21.61 | 21.22 | 21.32 | 583,291 | -0.01(-0.04%) |
Nov 17, 2014 | 21.34 | 21.58 | 21.17 | 21.33 | 846,262 | -0.02(-0.10%) |
Nov 14, 2014 | 21.54 | 21.80 | 21.29 | 21.35 | 980,465 | -0.12(-0.58%) |
Nov 13, 2014 | 21.22 | 21.48 | 21.17 | 21.47 | 985,508 | +0.33(+1.57%) |
Nov 12, 2014 | 20.14 | 21.15 | 20.13 | 21.14 | 1,471,159 | +1.19(+5.97%) |
Nov 11, 2014 | 19.71 | 20.08 | 19.71 | 19.95 | 893,636 | +0.20(+1.01%) |
Nov 10, 2014 | 19.75 | 19.95 | 19.64 | 19.75 | 1,007,847 | +0.02(+0.12%) |
Nov 07, 2014 | 19.63 | 19.79 | 19.56 | 19.73 | 1,180,849 | +0.05(+0.27%) |
Nov 06, 2014 | 19.63 | 19.83 | 19.56 | 19.67 | 566,650 | +0.05(+0.25%) |
Nov 05, 2014 | 19.71 | 19.90 | 19.57 | 19.62 | 901,575 | +0.00(+0.00%) |
Nov 04, 2014 | 19.76 | 19.82 | 19.43 | 19.62 | 498,087 | -0.17(-0.87%) |
Nov 03, 2014 | 19.94 | 20.04 | 19.70 | 19.79 | 1,032,022 | -0.03(-0.16%) |
Oct 31, 2014 | 19.93 | 20.29 | 19.63 | 19.83 | 1,264,907 | +0.10(+0.50%) |
Oct 30, 2014 | 19.68 | 19.94 | 19.43 | 19.73 | 1,564,500 | -0.07(-0.33%) |
Oct 29, 2014 | 19.73 | 20.00 | 19.50 | 19.79 | 2,040,901 | -0.25(-1.26%) |
Oct 28, 2014 | 20.22 | 20.53 | 19.55 | 20.05 | 3,606,531 | -1.15(-5.40%) |
Oct 27, 2014 | 20.94 | 21.35 | 21.16 | 21.19 | 415,386 | +0.04(+0.17%) |
Oct 24, 2014 | 20.79 | 21.28 | 20.76 | 21.16 | 495,928 | +0.32(+1.55%) |
Oct 23, 2014 | 20.83 | 21.02 | 20.68 | 20.83 | 583,089 | +0.14(+0.69%) |
Oct 22, 2014 | 20.86 | 21.05 | 20.63 | 20.69 | 517,415 | -0.17(-0.82%) |
Oct 21, 2014 | 20.33 | 20.99 | 20.22 | 20.86 | 763,888 | +0.63(+3.13%) |
Oct 20, 2014 | 20.25 | 20.32 | 20.14 | 20.23 | 409,955 | -0.01(-0.06%) |
Oct 17, 2014 | 19.99 | 20.26 | 19.93 | 20.24 | 745,420 | +0.49(+2.48%) |
Oct 16, 2014 | 19.22 | 19.86 | 19.08 | 19.75 | 1,077,523 | +0.21(+1.07%) |
Oct 15, 2014 | 18.89 | 19.68 | 18.35 | 19.54 | 1,396,845 | +0.36(+1.88%) |
Oct 14, 2014 | 19.32 | 19.53 | 18.90 | 19.18 | 1,364,856 | -0.09(-0.49%) |
Oct 13, 2014 | 19.69 | 19.88 | 19.23 | 19.28 | 1,723,510 | -0.49(-2.46%) |
Oct 10, 2014 | 20.24 | 20.24 | 19.39 | 19.76 | 2,066,093 | -0.62(-3.05%) |
Oct 09, 2014 | 21.13 | 21.13 | 20.33 | 20.38 | 995,521 | -0.69(-3.26%) |
Oct 08, 2014 | 20.84 | 21.11 | 20.52 | 21.07 | 809,286 | +0.19(+0.90%) |
Oct 07, 2014 | 21.19 | 21.21 | 20.84 | 20.88 | 781,214 | -0.38(-1.77%) |
Oct 06, 2014 | 21.10 | 21.32 | 21.07 | 21.26 | 567,748 | +0.22(+1.07%) |
Oct 03, 2014 | 20.93 | 21.16 | 20.72 | 21.03 | 564,606 | +0.24(+1.16%) |
Oct 02, 2014 | 21.06 | 21.08 | 20.46 | 20.79 | 1,018,011 | -0.27(-1.28%) |