Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 20.93 | 20.92 | 20.92 | 20.92 | 468,299 | +0.01(+0.04%) |
Dec 30, 2014 | 20.41 | 21.18 | 20.15 | 20.91 | 452,216 | +0.29(+1.41%) |
Dec 29, 2014 | 19.97 | 20.95 | 19.97 | 20.62 | 448,335 | +0.51(+2.55%) |
Dec 26, 2014 | 19.94 | 20.18 | 19.77 | 20.10 | 244,127 | +0.25(+1.27%) |
Dec 24, 2014 | 19.68 | 19.85 | 19.85 | 19.85 | 95,896 | +0.12(+0.60%) |
Dec 23, 2014 | 19.54 | 20.23 | 19.42 | 19.73 | 234,773 | +0.36(+1.84%) |
Dec 22, 2014 | 19.29 | 19.61 | 19.19 | 19.38 | 230,956 | +0.02(+0.09%) |
Dec 19, 2014 | 18.80 | 19.41 | 18.80 | 19.36 | 771,711 | +0.45(+2.40%) |
Dec 18, 2014 | 19.48 | 19.58 | 18.54 | 18.91 | 279,021 | +0.21(+1.12%) |
Dec 17, 2014 | 18.22 | 19.02 | 18.22 | 18.70 | 517,759 | +0.24(+1.30%) |
Dec 16, 2014 | 18.34 | 18.91 | 18.15 | 18.46 | 443,918 | -0.08(-0.41%) |
Dec 15, 2014 | 19.23 | 19.23 | 18.15 | 18.53 | 499,234 | -0.58(-3.01%) |
Dec 12, 2014 | 18.94 | 19.19 | 18.67 | 19.11 | 284,603 | -0.01(-0.07%) |
Dec 11, 2014 | 18.18 | 19.15 | 18.18 | 19.12 | 498,344 | +0.74(+4.02%) |
Dec 10, 2014 | 18.72 | 18.78 | 18.21 | 18.38 | 391,715 | -0.54(-2.84%) |
Dec 09, 2014 | 18.93 | 19.08 | 18.85 | 18.92 | 657,754 | -0.25(-1.29%) |
Dec 08, 2014 | 19.63 | 19.75 | 18.83 | 19.17 | 575,054 | -0.65(-3.29%) |
Dec 05, 2014 | 19.40 | 19.89 | 19.34 | 19.82 | 524,733 | +0.29(+1.46%) |
Dec 04, 2014 | 19.36 | 19.91 | 19.33 | 19.53 | 452,456 | +0.03(+0.15%) |
Dec 03, 2014 | 19.11 | 19.72 | 19.03 | 19.50 | 497,337 | +0.58(+3.04%) |
Dec 02, 2014 | 18.30 | 18.94 | 18.11 | 18.93 | 389,992 | +0.44(+2.36%) |
Dec 01, 2014 | 19.54 | 19.54 | 18.33 | 18.49 | 785,472 | -1.24(-6.30%) |
Nov 28, 2014 | 19.61 | 19.75 | 19.02 | 19.73 | 310,872 | +0.04(+0.21%) |
Nov 26, 2014 | 19.36 | 19.69 | 19.69 | 19.69 | 463,540 | +0.41(+2.11%) |
Nov 25, 2014 | 19.26 | 19.56 | 19.13 | 19.29 | 279,111 | +0.03(+0.17%) |
Nov 24, 2014 | 19.40 | 19.65 | 19.20 | 19.25 | 199,096 | -0.16(-0.84%) |
Nov 21, 2014 | 19.49 | 19.49 | 19.14 | 19.42 | 1,367,437 | -0.00(-0.02%) |
Nov 20, 2014 | 19.11 | 20.01 | 19.11 | 19.42 | 3,496,602 | +0.29(+1.49%) |
Nov 19, 2014 | 19.25 | 19.39 | 19.11 | 19.13 | 405,671 | -0.18(-0.91%) |
Nov 18, 2014 | 19.20 | 19.43 | 19.18 | 19.31 | 517,856 | +0.11(+0.57%) |
Nov 17, 2014 | 19.06 | 19.34 | 18.83 | 19.20 | 222,482 | +0.01(+0.04%) |
Nov 14, 2014 | 18.49 | 19.33 | 18.47 | 19.19 | 650,041 | +0.08(+0.42%) |
Nov 13, 2014 | 19.12 | 19.44 | 18.72 | 19.11 | 835,708 | +0.09(+0.46%) |
Nov 12, 2014 | 18.91 | 19.43 | 18.77 | 19.02 | 528,086 | +0.09(+0.49%) |
Nov 11, 2014 | 19.02 | 19.36 | 18.71 | 18.93 | 443,314 | -0.19(-0.99%) |
Nov 10, 2014 | 19.14 | 19.23 | 18.72 | 19.12 | 512,038 | -0.05(-0.24%) |
Nov 07, 2014 | 18.54 | 19.44 | 18.38 | 19.17 | 747,997 | +0.51(+2.73%) |
Nov 06, 2014 | 18.75 | 19.14 | 18.59 | 18.66 | 343,567 | -0.25(-1.33%) |
Nov 05, 2014 | 18.84 | 18.95 | 18.31 | 18.91 | 648,894 | +0.01(+0.07%) |
Nov 04, 2014 | 18.58 | 19.26 | 18.49 | 18.90 | 921,810 | -0.18(-0.97%) |
Nov 03, 2014 | 19.44 | 19.44 | 18.91 | 19.08 | 459,999 | -0.28(-1.43%) |
Oct 31, 2014 | 19.21 | 19.54 | 19.21 | 19.36 | 562,966 | +0.12(+0.61%) |
Oct 30, 2014 | 19.39 | 19.44 | 19.21 | 19.24 | 657,532 | -0.17(-0.89%) |
Oct 29, 2014 | 19.44 | 19.52 | 19.29 | 19.42 | 1,044,698 | -0.08(-0.39%) |
Oct 28, 2014 | 19.34 | 19.49 | 19.20 | 19.49 | 801,934 | +0.08(+0.39%) |