Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.00 | 21.09 | 21.09 | 21.09 | 385,063 | +0.09(+0.44%) |
Dec 30, 2014 | 21.05 | 21.05 | 20.95 | 21.00 | 157,984 | -0.07(-0.33%) |
Dec 29, 2014 | 21.11 | 21.12 | 21.04 | 21.07 | 123,257 | +0.01(+0.07%) |
Dec 26, 2014 | 21.00 | 21.07 | 21.00 | 21.05 | 155,800 | -0.01(-0.03%) |
Dec 24, 2014 | 21.07 | 21.06 | 21.06 | 21.06 | 64,433 | -0.05(-0.26%) |
Dec 23, 2014 | 21.08 | 21.19 | 21.01 | 21.11 | 207,993 | +0.10(+0.48%) |
Dec 22, 2014 | 20.91 | 21.02 | 20.91 | 21.01 | 75,564 | +0.07(+0.33%) |
Dec 19, 2014 | 20.93 | 21.00 | 20.64 | 20.94 | 3,244,679 | -0.32(-1.50%) |
Dec 18, 2014 | 21.84 | 21.84 | 21.20 | 21.26 | 125,004 | +0.01(+0.04%) |
Dec 17, 2014 | 21.02 | 21.27 | 21.01 | 21.25 | 1,743,786 | +0.30(+1.41%) |
Dec 16, 2014 | 21.00 | 21.07 | 20.51 | 20.96 | 304,342 | -0.18(-0.85%) |
Dec 15, 2014 | 21.16 | 21.18 | 21.08 | 21.14 | 64,835 | +0.08(+0.37%) |
Dec 12, 2014 | 21.12 | 21.13 | 21.06 | 21.06 | 61,412 | -0.11(-0.51%) |
Dec 11, 2014 | 21.01 | 21.18 | 21.01 | 21.17 | 26,221 | +0.16(+0.77%) |
Dec 10, 2014 | 21.11 | 21.11 | 21.00 | 21.00 | 49,235 | -0.11(-0.52%) |
Dec 09, 2014 | 21.18 | 21.18 | 20.98 | 21.11 | 39,516 | -0.08(-0.37%) |
Dec 08, 2014 | 21.22 | 21.23 | 21.13 | 21.19 | 63,544 | +0.01(+0.04%) |
Dec 05, 2014 | 21.23 | 21.26 | 21.18 | 21.18 | 57,842 | +0.13(+0.63%) |
Dec 04, 2014 | 21.13 | 21.13 | 20.94 | 21.05 | 43,182 | -0.03(-0.15%) |
Dec 03, 2014 | 21.07 | 21.10 | 21.04 | 21.08 | 83,500 | +0.09(+0.45%) |
Dec 02, 2014 | 20.97 | 21.05 | 20.97 | 20.99 | 48,728 | +0.15(+0.71%) |
Dec 01, 2014 | 20.89 | 20.90 | 20.78 | 20.84 | 595,075 | -0.12(-0.59%) |
Nov 28, 2014 | 20.86 | 20.98 | 20.85 | 20.97 | 60,900 | +0.22(+1.05%) |
Nov 26, 2014 | 20.75 | 20.75 | 20.75 | 20.75 | 47,876 | -0.06(-0.30%) |
Nov 25, 2014 | 20.93 | 20.93 | 20.78 | 20.81 | 92,298 | -0.05(-0.22%) |
Nov 24, 2014 | 20.84 | 20.90 | 20.83 | 20.85 | 47,471 | +0.01(+0.07%) |
Nov 21, 2014 | 20.80 | 20.87 | 20.79 | 20.84 | 66,221 | +0.05(+0.26%) |
Nov 20, 2014 | 20.72 | 20.81 | 20.72 | 20.79 | 36,133 | -0.02(-0.07%) |
Nov 19, 2014 | 20.80 | 20.82 | 20.72 | 20.80 | 2,235,190 | +0.06(+0.27%) |
Nov 18, 2014 | 20.75 | 20.75 | 20.68 | 20.75 | 25,022 | -0.04(-0.21%) |
Nov 17, 2014 | 20.77 | 20.81 | 20.72 | 20.79 | 206,265 | +0.09(+0.42%) |
Nov 14, 2014 | 20.80 | 20.80 | 20.68 | 20.70 | 95,258 | -0.04(-0.21%) |
Nov 13, 2014 | 20.83 | 20.83 | 20.70 | 20.75 | 55,302 | -0.01(-0.04%) |
Nov 12, 2014 | 20.72 | 20.77 | 20.65 | 20.75 | 56,312 | +0.03(+0.15%) |
Nov 11, 2014 | 20.79 | 20.86 | 20.68 | 20.72 | 791,019 | -0.04(-0.19%) |
Nov 10, 2014 | 20.67 | 20.76 | 20.65 | 20.76 | 26,868 | +0.08(+0.38%) |
Nov 07, 2014 | 20.91 | 20.93 | 20.67 | 20.68 | 41,767 | -0.14(-0.67%) |
Nov 06, 2014 | 20.86 | 20.86 | 20.70 | 20.83 | 67,262 | +0.12(+0.56%) |
Nov 05, 2014 | 20.72 | 20.79 | 20.64 | 20.71 | 45,371 | +0.13(+0.65%) |
Nov 04, 2014 | 20.58 | 20.64 | 20.55 | 20.57 | 29,685 | -0.05(-0.23%) |
Nov 03, 2014 | 20.60 | 20.73 | 20.60 | 20.62 | 11,709 | +0.12(+0.57%) |
Oct 31, 2014 | 20.53 | 20.53 | 20.46 | 20.51 | 47,203 | +0.19(+0.96%) |
Oct 30, 2014 | 20.30 | 20.37 | 20.23 | 20.31 | 47,378 | +0.02(+0.08%) |
Oct 29, 2014 | 20.15 | 20.34 | 20.09 | 20.30 | 23,006 | +0.12(+0.58%) |
Oct 28, 2014 | 20.42 | 20.42 | 20.14 | 20.18 | 4,105,847 | -0.08(-0.38%) |
Oct 27, 2014 | 20.38 | 20.26 | 20.19 | 20.26 | 75,577 | -0.01(-0.04%) |
Oct 24, 2014 | 20.26 | 20.27 | 20.22 | 20.26 | 423,067 | -0.01(-0.07%) |
Oct 23, 2014 | 20.34 | 20.37 | 20.24 | 20.28 | 10,680 | +0.06(+0.30%) |
Oct 22, 2014 | 20.25 | 20.26 | 20.11 | 20.22 | 28,449 | +0.09(+0.47%) |
Oct 21, 2014 | 20.16 | 20.16 | 20.12 | 20.12 | 1,400 | +0.02(+0.10%) |
Oct 20, 2014 | 20.12 | 20.16 | 20.10 | 20.10 | 6,750 | -0.05(-0.26%) |
Oct 17, 2014 | 20.14 | 20.17 | 20.11 | 20.15 | 6,462 | +0.09(+0.46%) |
Oct 16, 2014 | 20.17 | 20.19 | 20.06 | 20.06 | 1,716 | -0.03(-0.16%) |
Oct 15, 2014 | 19.97 | 20.27 | 19.97 | 20.09 | 13,932 | -0.12(-0.62%) |
Oct 14, 2014 | 20.22 | 20.24 | 20.22 | 20.22 | 8,538 | +0.05(+0.27%) |
Oct 13, 2014 | 19.95 | 20.21 | 19.95 | 20.16 | 6,642 | -0.14(-0.69%) |
Oct 10, 2014 | 20.29 | 20.31 | 20.24 | 20.30 | 7,146 | +0.12(+0.58%) |
Oct 09, 2014 | 20.13 | 20.22 | 20.13 | 20.19 | 12,061 | +0.08(+0.39%) |
Oct 08, 2014 | 20.20 | 20.26 | 20.11 | 20.11 | 11,730 | -0.12(-0.61%) |
Oct 07, 2014 | 20.24 | 20.28 | 20.23 | 20.23 | 6,076 | -0.00(-0.02%) |
Oct 06, 2014 | 20.41 | 20.41 | 20.24 | 20.24 | 12,251 | -0.21(-1.02%) |
Oct 03, 2014 | 20.35 | 20.49 | 20.35 | 20.45 | 21,440 | +0.24(+1.20%) |
Oct 02, 2014 | 20.37 | 20.37 | 20.20 | 20.20 | 8,094 | -0.12(-0.61%) |