Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.60 | 20.43 | 20.43 | 20.43 | 396,737 | -0.18(-0.86%) |
Dec 30, 2014 | 20.52 | 20.81 | 20.52 | 20.61 | 260,360 | +0.06(+0.31%) |
Dec 29, 2014 | 20.86 | 20.99 | 20.52 | 20.54 | 325,133 | -0.34(-1.62%) |
Dec 26, 2014 | 20.76 | 21.02 | 20.66 | 20.88 | 216,033 | +0.22(+1.06%) |
Dec 24, 2014 | 20.64 | 20.66 | 20.66 | 20.66 | 146,897 | +0.14(+0.69%) |
Dec 23, 2014 | 20.78 | 20.80 | 20.43 | 20.52 | 419,207 | -0.13(-0.65%) |
Dec 22, 2014 | 20.45 | 20.79 | 20.45 | 20.66 | 447,930 | +0.20(+1.00%) |
Dec 19, 2014 | 20.75 | 20.75 | 20.28 | 20.45 | 2,183,071 | -0.25(-1.19%) |
Dec 18, 2014 | 21.00 | 21.00 | 20.61 | 20.70 | 549,528 | -0.03(-0.14%) |
Dec 17, 2014 | 20.30 | 20.73 | 20.25 | 20.73 | 454,238 | +0.50(+2.48%) |
Dec 16, 2014 | 20.35 | 20.45 | 20.09 | 20.23 | 359,318 | -0.09(-0.45%) |
Dec 15, 2014 | 20.35 | 20.53 | 20.25 | 20.32 | 594,376 | +0.01(+0.07%) |
Dec 12, 2014 | 20.13 | 20.38 | 20.04 | 20.30 | 419,018 | -0.04(-0.17%) |
Dec 11, 2014 | 20.37 | 20.61 | 19.97 | 20.34 | 405,931 | -0.01(-0.03%) |
Dec 10, 2014 | 20.43 | 20.52 | 20.19 | 20.35 | 536,389 | -0.11(-0.52%) |
Dec 09, 2014 | 20.01 | 20.45 | 19.87 | 20.45 | 631,419 | +0.31(+1.54%) |
Dec 08, 2014 | 19.75 | 20.15 | 19.70 | 20.14 | 473,371 | +0.39(+1.96%) |
Dec 05, 2014 | 19.57 | 19.85 | 19.57 | 19.75 | 508,942 | +0.18(+0.90%) |
Dec 04, 2014 | 19.44 | 19.59 | 19.37 | 19.58 | 288,050 | +0.15(+0.76%) |
Dec 03, 2014 | 19.43 | 19.63 | 19.39 | 19.43 | 240,192 | -0.01(-0.04%) |
Dec 02, 2014 | 19.51 | 19.56 | 19.30 | 19.44 | 259,775 | +0.01(+0.07%) |
Dec 01, 2014 | 18.94 | 19.77 | 18.88 | 19.42 | 894,912 | +0.55(+2.91%) |
Nov 28, 2014 | 18.85 | 19.00 | 18.82 | 18.87 | 202,063 | +0.11(+0.56%) |
Nov 26, 2014 | 18.91 | 18.77 | 18.77 | 18.77 | 335,341 | -0.05(-0.26%) |
Nov 25, 2014 | 18.91 | 18.92 | 18.73 | 18.82 | 536,376 | -0.10(-0.52%) |
Nov 24, 2014 | 19.13 | 19.21 | 18.87 | 18.91 | 572,213 | +0.20(+1.09%) |
Nov 21, 2014 | 19.07 | 19.08 | 18.38 | 18.71 | 506,936 | -0.20(-1.04%) |
Nov 20, 2014 | 18.78 | 19.01 | 18.54 | 18.91 | 683,887 | +0.10(+0.52%) |
Nov 19, 2014 | 18.88 | 18.88 | 18.63 | 18.81 | 270,995 | -0.04(-0.19%) |
Nov 18, 2014 | 18.68 | 18.87 | 18.63 | 18.84 | 157,990 | +0.20(+1.06%) |
Nov 17, 2014 | 18.58 | 18.73 | 18.41 | 18.65 | 495,364 | +0.06(+0.30%) |
Nov 14, 2014 | 18.41 | 19.14 | 18.41 | 18.59 | 826,358 | +0.16(+0.84%) |
Nov 13, 2014 | 18.32 | 19.03 | 18.32 | 18.44 | 524,718 | +0.36(+1.99%) |
Nov 12, 2014 | 18.14 | 18.40 | 17.98 | 18.08 | 170,893 | -0.11(-0.58%) |
Nov 11, 2014 | 18.15 | 18.26 | 18.06 | 18.18 | 266,357 | +0.01(+0.04%) |
Nov 10, 2014 | 18.03 | 18.24 | 17.98 | 18.17 | 204,626 | +0.12(+0.66%) |
Nov 07, 2014 | 18.32 | 18.40 | 17.98 | 18.05 | 307,291 | -0.28(-1.54%) |
Nov 06, 2014 | 18.42 | 18.88 | 18.32 | 18.34 | 656,789 | -0.06(-0.34%) |
Nov 05, 2014 | 18.53 | 18.53 | 18.12 | 18.40 | 477,325 | +0.24(+1.32%) |
Nov 04, 2014 | 18.43 | 18.68 | 17.94 | 18.16 | 643,911 | -0.54(-2.90%) |
Nov 03, 2014 | 18.12 | 18.84 | 17.97 | 18.70 | 801,028 | +0.63(+3.51%) |
Oct 31, 2014 | 17.78 | 18.12 | 17.50 | 18.07 | 757,548 | +0.54(+3.10%) |
Oct 30, 2014 | 17.65 | 17.76 | 17.47 | 17.53 | 457,698 | -0.12(-0.68%) |
Oct 29, 2014 | 17.81 | 17.81 | 17.48 | 17.65 | 568,215 | -0.14(-0.79%) |
Oct 28, 2014 | 17.84 | 17.85 | 17.58 | 17.79 | 524,104 | +0.03(+0.16%) |
Oct 27, 2014 | 17.53 | 17.78 | 17.57 | 17.76 | 219,968 | +0.19(+1.08%) |
Oct 24, 2014 | 17.69 | 17.74 | 17.41 | 17.57 | 289,089 | -0.08(-0.44%) |
Oct 23, 2014 | 17.29 | 17.75 | 17.25 | 17.65 | 335,576 | +0.44(+2.58%) |
Oct 22, 2014 | 17.34 | 17.44 | 17.07 | 17.20 | 518,427 | -0.04(-0.20%) |
Oct 21, 2014 | 16.76 | 17.31 | 16.71 | 17.24 | 415,376 | +0.56(+3.38%) |
Oct 20, 2014 | 16.49 | 16.72 | 16.49 | 16.67 | 415,771 | +0.18(+1.07%) |
Oct 17, 2014 | 16.47 | 16.57 | 16.26 | 16.50 | 352,846 | +0.22(+1.34%) |
Oct 16, 2014 | 15.92 | 16.29 | 15.88 | 16.28 | 975,799 | +0.23(+1.45%) |
Oct 15, 2014 | 16.08 | 16.17 | 15.83 | 16.04 | 495,797 | -0.11(-0.70%) |
Oct 14, 2014 | 16.34 | 16.52 | 16.13 | 16.16 | 342,780 | -0.10(-0.61%) |
Oct 13, 2014 | 16.55 | 16.62 | 16.22 | 16.26 | 375,227 | -0.23(-1.37%) |
Oct 10, 2014 | 16.57 | 16.77 | 16.47 | 16.48 | 467,091 | -0.07(-0.43%) |
Oct 09, 2014 | 16.58 | 16.69 | 16.47 | 16.55 | 469,315 | +0.04(+0.26%) |
Oct 08, 2014 | 16.45 | 16.99 | 16.45 | 16.51 | 1,740,566 | +0.07(+0.43%) |
Oct 07, 2014 | 16.46 | 16.58 | 16.40 | 16.44 | 688,582 | -0.01(-0.04%) |
Oct 06, 2014 | 16.67 | 16.75 | 16.45 | 16.45 | 600,130 | +0.00(+0.00%) |
Oct 03, 2014 | 16.31 | 16.52 | 16.18 | 16.45 | 864,272 | +0.26(+1.61%) |
Oct 02, 2014 | 16.32 | 16.32 | 16.09 | 16.19 | 454,349 | -0.07(-0.43%) |