Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 19.46 | 19.50 | 19.50 | 19.50 | 585,048 | -0.11(-0.54%) |
Dec 30, 2014 | 19.82 | 19.91 | 19.61 | 19.61 | 591,915 | -0.30(-1.49%) |
Dec 29, 2014 | 19.88 | 20.14 | 19.80 | 19.90 | 627,929 | -0.35(-1.74%) |
Dec 26, 2014 | 20.27 | 20.37 | 20.18 | 20.25 | 247,567 | +0.09(+0.44%) |
Dec 24, 2014 | 20.22 | 20.16 | 20.16 | 20.16 | 157,182 | -0.14(-0.69%) |
Dec 23, 2014 | 20.14 | 20.34 | 20.04 | 20.30 | 761,228 | +0.25(+1.25%) |
Dec 22, 2014 | 20.27 | 20.27 | 19.91 | 20.05 | 694,682 | -0.59(-2.84%) |
Dec 19, 2014 | 20.04 | 20.65 | 19.98 | 20.64 | 1,569,721 | +0.54(+2.70%) |
Dec 18, 2014 | 19.83 | 20.10 | 19.65 | 20.10 | 753,290 | +0.52(+2.65%) |
Dec 17, 2014 | 18.98 | 19.85 | 18.95 | 19.58 | 1,351,975 | +0.52(+2.76%) |
Dec 16, 2014 | 18.43 | 19.34 | 18.36 | 19.05 | 998,800 | +0.73(+3.96%) |
Dec 15, 2014 | 19.14 | 19.24 | 18.21 | 18.33 | 767,795 | -0.70(-3.70%) |
Dec 12, 2014 | 19.56 | 19.60 | 19.01 | 19.03 | 717,192 | -0.66(-3.38%) |
Dec 11, 2014 | 19.84 | 20.05 | 19.56 | 19.70 | 1,553,423 | -0.22(-1.09%) |
Dec 10, 2014 | 20.31 | 20.33 | 19.86 | 19.91 | 1,220,959 | -0.22(-1.11%) |
Dec 09, 2014 | 20.14 | 20.73 | 20.11 | 20.14 | 2,278,221 | -0.15(-0.74%) |
Dec 08, 2014 | 20.62 | 20.64 | 20.29 | 20.29 | 897,195 | -0.94(-4.45%) |
Dec 05, 2014 | 21.31 | 21.31 | 21.06 | 21.23 | 1,969,094 | +0.07(+0.32%) |
Dec 04, 2014 | 21.41 | 21.41 | 21.16 | 21.16 | 764,370 | -0.52(-2.40%) |
Dec 03, 2014 | 21.66 | 22.06 | 21.59 | 21.68 | 793,508 | +0.00(+0.00%) |
Dec 02, 2014 | 21.78 | 22.04 | 21.60 | 21.68 | 1,130,518 | -0.22(-1.02%) |
Dec 01, 2014 | 21.98 | 22.13 | 21.76 | 21.91 | 1,926,327 | +0.02(+0.08%) |
Nov 28, 2014 | 22.38 | 22.42 | 21.89 | 21.89 | 829,461 | -1.57(-6.69%) |
Nov 26, 2014 | 23.47 | 23.46 | 23.46 | 23.46 | 335,668 | -0.22(-0.92%) |
Nov 25, 2014 | 23.84 | 23.94 | 23.68 | 23.68 | 578,524 | -0.03(-0.12%) |
Nov 24, 2014 | 23.92 | 24.02 | 23.71 | 23.71 | 338,219 | -0.11(-0.47%) |
Nov 21, 2014 | 23.61 | 23.82 | 23.56 | 23.82 | 561,907 | +0.76(+3.29%) |
Nov 20, 2014 | 23.01 | 23.11 | 22.95 | 23.06 | 319,349 | -0.07(-0.29%) |
Nov 19, 2014 | 23.21 | 23.23 | 22.93 | 23.13 | 333,361 | +0.15(+0.66%) |
Nov 18, 2014 | 23.00 | 23.27 | 22.88 | 22.97 | 498,599 | +0.18(+0.81%) |
Nov 17, 2014 | 22.70 | 22.86 | 22.55 | 22.79 | 418,597 | -0.03(-0.12%) |
Nov 14, 2014 | 22.36 | 22.82 | 22.33 | 22.82 | 430,592 | +0.37(+1.64%) |
Nov 13, 2014 | 22.29 | 22.54 | 22.22 | 22.45 | 713,753 | -0.07(-0.30%) |
Nov 12, 2014 | 22.55 | 22.69 | 22.36 | 22.52 | 533,022 | -0.68(-2.91%) |
Nov 11, 2014 | 22.86 | 23.19 | 22.80 | 23.19 | 357,015 | +0.34(+1.49%) |
Nov 10, 2014 | 23.03 | 23.10 | 22.85 | 22.85 | 415,146 | -0.06(-0.27%) |
Nov 07, 2014 | 22.69 | 22.91 | 22.62 | 22.91 | 594,728 | -0.08(-0.36%) |
Nov 06, 2014 | 23.04 | 23.13 | 22.71 | 23.00 | 336,295 | +0.06(+0.24%) |
Nov 05, 2014 | 22.82 | 23.00 | 22.69 | 22.94 | 458,989 | +0.40(+1.76%) |
Nov 04, 2014 | 22.76 | 22.79 | 22.43 | 22.54 | 801,349 | -0.79(-3.40%) |
Nov 03, 2014 | 23.51 | 23.57 | 23.22 | 23.34 | 582,218 | -0.40(-1.69%) |
Oct 31, 2014 | 23.59 | 23.81 | 23.35 | 23.74 | 1,809,575 | +0.28(+1.21%) |
Oct 30, 2014 | 23.25 | 23.45 | 23.14 | 23.45 | 362,124 | +0.33(+1.42%) |
Oct 29, 2014 | 23.62 | 23.68 | 22.95 | 23.13 | 605,100 | -0.37(-1.57%) |
Oct 28, 2014 | 23.38 | 23.51 | 23.13 | 23.49 | 895,687 | +0.71(+3.11%) |
Oct 27, 2014 | 22.97 | 23.30 | 22.76 | 22.78 | 479,843 | -0.51(-2.21%) |
Oct 24, 2014 | 23.30 | 23.43 | 23.16 | 23.30 | 593,967 | -0.03(-0.14%) |
Oct 23, 2014 | 23.20 | 23.58 | 23.14 | 23.33 | 474,345 | +0.43(+1.88%) |
Oct 22, 2014 | 23.07 | 23.33 | 22.90 | 22.90 | 449,613 | -0.45(-1.94%) |
Oct 21, 2014 | 23.11 | 23.38 | 22.92 | 23.35 | 458,776 | +0.44(+1.90%) |
Oct 20, 2014 | 22.82 | 22.94 | 22.68 | 22.92 | 420,746 | -0.21(-0.89%) |
Oct 17, 2014 | 23.25 | 23.37 | 23.11 | 23.13 | 1,141,870 | +0.36(+1.57%) |
Oct 16, 2014 | 22.38 | 22.95 | 22.28 | 22.77 | 894,989 | -0.19(-0.83%) |
Oct 15, 2014 | 23.00 | 23.15 | 22.49 | 22.96 | 865,012 | -0.22(-0.96%) |
Oct 14, 2014 | 23.48 | 23.52 | 23.12 | 23.18 | 423,220 | -0.15(-0.65%) |
Oct 13, 2014 | 23.80 | 23.90 | 23.33 | 23.33 | 310,240 | -0.15(-0.62%) |
Oct 10, 2014 | 23.59 | 23.63 | 23.29 | 23.48 | 690,425 | -0.37(-1.57%) |
Oct 09, 2014 | 24.34 | 24.39 | 23.85 | 23.85 | 382,939 | -0.74(-3.02%) |
Oct 08, 2014 | 24.40 | 24.64 | 24.14 | 24.59 | 489,514 | +0.28(+1.17%) |
Oct 07, 2014 | 24.64 | 24.66 | 24.31 | 24.31 | 511,296 | -0.60(-2.42%) |
Oct 06, 2014 | 24.94 | 25.09 | 24.79 | 24.91 | 684,442 | -0.01(-0.04%) |
Oct 03, 2014 | 25.05 | 25.09 | 24.86 | 24.92 | 370,963 | -0.58(-2.28%) |
Oct 02, 2014 | 25.78 | 25.78 | 25.21 | 25.51 | 427,987 | -0.46(-1.76%) |