Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.02 | 19.86 | 19.86 | 19.86 | 85,924 | -0.16(-0.80%) |
Dec 30, 2014 | 19.70 | 20.30 | 19.68 | 20.02 | 406,067 | +0.18(+0.89%) |
Dec 29, 2014 | 19.70 | 19.98 | 19.70 | 19.85 | 123,042 | +0.23(+1.15%) |
Dec 26, 2014 | 19.70 | 19.97 | 19.60 | 19.62 | 118,178 | -0.12(-0.61%) |
Dec 24, 2014 | 19.70 | 19.74 | 19.74 | 19.74 | 70,007 | +0.02(+0.12%) |
Dec 23, 2014 | 19.70 | 19.82 | 19.64 | 19.72 | 112,395 | +0.02(+0.08%) |
Dec 22, 2014 | 19.63 | 19.71 | 19.52 | 19.70 | 48,547 | +0.08(+0.41%) |
Dec 19, 2014 | 19.66 | 19.71 | 19.52 | 19.62 | 230,131 | -0.09(-0.45%) |
Dec 18, 2014 | 19.70 | 19.75 | 19.57 | 19.71 | 141,494 | +0.01(+0.04%) |
Dec 17, 2014 | 19.49 | 19.76 | 19.40 | 19.70 | 91,383 | +0.20(+1.03%) |
Dec 16, 2014 | 19.37 | 19.91 | 19.37 | 19.50 | 92,402 | +0.09(+0.45%) |
Dec 15, 2014 | 20.09 | 20.09 | 19.38 | 19.41 | 107,798 | -0.44(-2.22%) |
Dec 12, 2014 | 20.09 | 20.30 | 19.81 | 19.85 | 68,340 | -0.49(-2.40%) |
Dec 11, 2014 | 20.43 | 20.63 | 20.32 | 20.34 | 109,773 | +0.02(+0.12%) |
Dec 10, 2014 | 20.96 | 20.97 | 20.29 | 20.32 | 49,778 | -0.77(-3.64%) |
Dec 09, 2014 | 20.37 | 21.17 | 20.32 | 21.09 | 61,419 | +0.53(+2.57%) |
Dec 08, 2014 | 20.58 | 20.91 | 20.49 | 20.56 | 116,089 | -0.14(-0.66%) |
Dec 05, 2014 | 19.76 | 20.72 | 19.76 | 20.69 | 109,106 | +0.90(+4.57%) |
Dec 04, 2014 | 20.07 | 20.07 | 19.73 | 19.79 | 109,276 | -0.15(-0.76%) |
Dec 03, 2014 | 19.68 | 20.07 | 19.68 | 19.94 | 109,691 | +0.22(+1.10%) |
Dec 02, 2014 | 19.57 | 20.27 | 19.57 | 19.73 | 74,074 | +0.14(+0.74%) |
Dec 01, 2014 | 19.87 | 19.90 | 19.53 | 19.58 | 41,072 | -0.28(-1.41%) |
Nov 28, 2014 | 20.41 | 20.80 | 19.81 | 19.86 | 29,981 | -0.62(-3.05%) |
Nov 26, 2014 | 20.34 | 20.49 | 20.49 | 20.49 | 88,437 | +0.09(+0.43%) |
Nov 25, 2014 | 20.55 | 20.57 | 20.21 | 20.40 | 47,070 | -0.17(-0.82%) |
Nov 24, 2014 | 20.19 | 20.61 | 20.19 | 20.57 | 47,292 | +0.41(+2.03%) |
Nov 21, 2014 | 20.58 | 20.58 | 20.07 | 20.16 | 42,343 | -0.28(-1.37%) |
Nov 20, 2014 | 20.01 | 20.45 | 19.93 | 20.44 | 46,823 | +0.35(+1.75%) |
Nov 19, 2014 | 20.52 | 20.52 | 19.83 | 20.09 | 37,494 | -0.48(-2.34%) |
Nov 18, 2014 | 20.62 | 20.65 | 20.42 | 20.57 | 66,292 | +0.00(+0.00%) |
Nov 17, 2014 | 20.85 | 20.85 | 20.46 | 20.57 | 41,302 | -0.29(-1.38%) |
Nov 14, 2014 | 20.85 | 20.97 | 20.61 | 20.85 | 71,935 | +0.05(+0.23%) |
Nov 13, 2014 | 21.11 | 21.20 | 20.81 | 20.81 | 156,993 | -0.30(-1.44%) |
Nov 12, 2014 | 20.89 | 21.34 | 20.81 | 21.11 | 128,618 | +0.22(+1.03%) |
Nov 11, 2014 | 20.99 | 20.99 | 20.74 | 20.89 | 133,353 | -0.10(-0.46%) |
Nov 10, 2014 | 20.65 | 21.00 | 20.65 | 20.99 | 75,225 | +0.32(+1.55%) |
Nov 07, 2014 | 20.77 | 20.77 | 20.37 | 20.67 | 66,257 | -0.14(-0.69%) |
Nov 06, 2014 | 20.61 | 20.91 | 20.42 | 20.81 | 74,296 | +0.26(+1.25%) |
Nov 05, 2014 | 20.71 | 20.71 | 20.42 | 20.56 | 194,587 | -0.05(-0.23%) |
Nov 04, 2014 | 20.43 | 20.62 | 20.27 | 20.61 | 54,823 | +0.03(+0.16%) |
Nov 03, 2014 | 20.66 | 20.69 | 20.19 | 20.57 | 161,131 | -0.48(-2.28%) |
Oct 31, 2014 | 20.77 | 21.07 | 20.65 | 21.05 | 414,815 | +0.69(+3.38%) |
Oct 30, 2014 | 19.61 | 20.57 | 19.61 | 20.37 | 259,207 | +0.78(+4.01%) |
Oct 29, 2014 | 19.55 | 19.81 | 19.33 | 19.58 | 68,798 | -0.06(-0.29%) |
Oct 28, 2014 | 18.79 | 19.66 | 18.73 | 19.64 | 77,361 | +0.96(+5.14%) |
Oct 27, 2014 | 18.20 | 18.77 | 18.35 | 18.68 | 36,288 | +0.33(+1.79%) |
Oct 24, 2014 | 18.43 | 18.54 | 18.05 | 18.35 | 55,407 | -0.02(-0.13%) |
Oct 23, 2014 | 18.43 | 18.69 | 18.28 | 18.37 | 49,603 | +0.06(+0.31%) |
Oct 22, 2014 | 18.56 | 18.74 | 18.26 | 18.32 | 40,989 | -0.23(-1.25%) |
Oct 21, 2014 | 18.06 | 18.60 | 17.96 | 18.55 | 52,922 | +0.54(+2.98%) |
Oct 20, 2014 | 18.14 | 18.14 | 17.83 | 18.01 | 209,902 | -0.20(-1.10%) |
Oct 17, 2014 | 18.84 | 18.84 | 18.17 | 18.21 | 67,639 | -0.38(-2.07%) |
Oct 16, 2014 | 18.17 | 18.75 | 18.07 | 18.60 | 64,373 | +0.20(+1.09%) |
Oct 15, 2014 | 18.28 | 18.43 | 17.55 | 18.40 | 94,344 | -0.10(-0.56%) |
Oct 14, 2014 | 18.46 | 18.74 | 18.31 | 18.50 | 108,387 | +0.13(+0.70%) |
Oct 13, 2014 | 18.04 | 18.64 | 18.04 | 18.37 | 81,187 | +0.38(+2.09%) |
Oct 10, 2014 | 17.85 | 18.41 | 17.85 | 18.00 | 93,099 | +0.04(+0.22%) |
Oct 09, 2014 | 18.13 | 18.28 | 17.93 | 17.96 | 134,219 | -0.26(-1.41%) |
Oct 08, 2014 | 18.37 | 18.37 | 18.12 | 18.21 | 129,488 | -0.09(-0.48%) |
Oct 07, 2014 | 18.57 | 18.57 | 18.20 | 18.30 | 254,795 | -0.28(-1.49%) |
Oct 06, 2014 | 18.37 | 18.78 | 18.12 | 18.58 | 80,680 | +0.16(+0.85%) |
Oct 03, 2014 | 18.66 | 18.66 | 18.19 | 18.42 | 114,810 | -0.06(-0.35%) |
Oct 02, 2014 | 18.53 | 18.83 | 18.26 | 18.48 | 810,282 | +0.00(+0.00%) |