Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.20 | 22.87 | 22.87 | 22.87 | 46,100 | -0.11(-0.48%) |
Dec 30, 2014 | 22.67 | 23.00 | 22.67 | 22.98 | 45,367 | +0.12(+0.52%) |
Dec 29, 2014 | 23.04 | 23.36 | 22.79 | 22.86 | 29,423 | -0.14(-0.61%) |
Dec 26, 2014 | 23.22 | 23.22 | 22.97 | 23.00 | 49,806 | -0.15(-0.65%) |
Dec 24, 2014 | 23.32 | 23.15 | 23.15 | 23.15 | 23,400 | -0.78(-3.26%) |
Dec 23, 2014 | 22.93 | 23.93 | 22.92 | 23.93 | 26,692 | +1.02(+4.45%) |
Dec 22, 2014 | 23.16 | 23.23 | 22.88 | 22.91 | 36,797 | -0.20(-0.87%) |
Dec 19, 2014 | 22.98 | 23.29 | 22.98 | 23.11 | 30,289 | +0.14(+0.61%) |
Dec 18, 2014 | 22.45 | 23.18 | 22.45 | 22.97 | 37,633 | +0.62(+2.77%) |
Dec 17, 2014 | 22.04 | 22.42 | 22.04 | 22.35 | 46,526 | +0.25(+1.13%) |
Dec 16, 2014 | 22.06 | 22.39 | 22.04 | 22.10 | 66,011 | -0.15(-0.67%) |
Dec 15, 2014 | 22.47 | 22.68 | 22.19 | 22.25 | 51,627 | -0.22(-0.97%) |
Dec 12, 2014 | 22.75 | 22.75 | 22.40 | 22.47 | 58,546 | -0.33(-1.45%) |
Dec 11, 2014 | 22.98 | 23.01 | 22.79 | 22.80 | 16,698 | -0.16(-0.71%) |
Dec 10, 2014 | 23.29 | 23.29 | 22.95 | 22.96 | 13,563 | -0.30(-1.29%) |
Dec 09, 2014 | 22.90 | 23.33 | 22.90 | 23.26 | 17,081 | +0.12(+0.53%) |
Dec 08, 2014 | 23.70 | 23.70 | 23.04 | 23.14 | 69,881 | -0.57(-2.42%) |
Dec 05, 2014 | 23.79 | 23.79 | 23.66 | 23.71 | 15,516 | -0.03(-0.13%) |
Dec 04, 2014 | 23.77 | 23.83 | 23.73 | 23.74 | 29,834 | -0.11(-0.46%) |
Dec 03, 2014 | 23.72 | 23.87 | 23.64 | 23.85 | 18,678 | +0.10(+0.44%) |
Dec 02, 2014 | 23.66 | 23.86 | 23.66 | 23.75 | 6,424 | +0.09(+0.36%) |
Dec 01, 2014 | 24.15 | 24.15 | 23.60 | 23.66 | 43,156 | -0.49(-2.03%) |
Nov 28, 2014 | 24.25 | 24.25 | 24.10 | 24.15 | 20,768 | -0.12(-0.49%) |
Nov 26, 2014 | 24.20 | 24.27 | 24.27 | 24.27 | 17,400 | +0.07(+0.29%) |
Nov 25, 2014 | 24.17 | 24.24 | 24.11 | 24.20 | 58,500 | +0.08(+0.33%) |
Nov 24, 2014 | 24.12 | 24.19 | 24.07 | 24.12 | 69,567 | +0.05(+0.21%) |
Nov 21, 2014 | 24.48 | 24.48 | 24.05 | 24.07 | 160,432 | -0.10(-0.41%) |
Nov 20, 2014 | 23.98 | 24.25 | 23.98 | 24.17 | 11,678 | +0.04(+0.17%) |
Nov 19, 2014 | 24.20 | 24.20 | 24.10 | 24.13 | 9,140 | -0.04(-0.17%) |
Nov 18, 2014 | 24.15 | 24.21 | 24.15 | 24.17 | 4,833 | +0.06(+0.25%) |
Nov 17, 2014 | 24.01 | 24.19 | 24.01 | 24.11 | 11,067 | -0.03(-0.10%) |
Nov 14, 2014 | 24.10 | 24.26 | 24.10 | 24.14 | 13,267 | -0.04(-0.15%) |
Nov 13, 2014 | 24.33 | 24.33 | 24.17 | 24.17 | 6,026 | -0.04(-0.16%) |
Nov 12, 2014 | 24.21 | 24.36 | 24.20 | 24.21 | 32,174 | -0.05(-0.21%) |
Nov 11, 2014 | 24.21 | 24.33 | 24.20 | 24.26 | 14,809 | +0.00(+0.00%) |
Nov 10, 2014 | 24.17 | 24.35 | 24.17 | 24.26 | 17,915 | -0.02(-0.08%) |
Nov 07, 2014 | 24.24 | 24.31 | 24.24 | 24.28 | 5,873 | +0.27(+1.12%) |
Nov 06, 2014 | 23.99 | 24.05 | 23.88 | 24.01 | 9,423 | +0.06(+0.25%) |
Nov 05, 2014 | 23.92 | 23.95 | 23.83 | 23.95 | 4,506 | +0.14(+0.59%) |
Nov 04, 2014 | 24.08 | 24.21 | 23.70 | 23.81 | 29,913 | -0.14(-0.58%) |
Nov 03, 2014 | 24.10 | 24.30 | 23.95 | 23.95 | 19,066 | -0.12(-0.50%) |
Oct 31, 2014 | 23.75 | 24.10 | 23.75 | 24.07 | 16,061 | +0.31(+1.30%) |
Oct 30, 2014 | 23.81 | 23.83 | 23.76 | 23.76 | 18,787 | -0.04(-0.17%) |
Oct 29, 2014 | 23.63 | 23.75 | 23.63 | 23.80 | 26,381 | +0.08(+0.34%) |
Oct 28, 2014 | 23.80 | 23.80 | 23.66 | 23.72 | 45,567 | +0.06(+0.25%) |
Oct 27, 2014 | 23.62 | 23.63 | 23.63 | 23.66 | 27,930 | +0.03(+0.13%) |
Oct 24, 2014 | 23.63 | 23.68 | 23.56 | 23.63 | 35,651 | +0.10(+0.42%) |
Oct 23, 2014 | 23.72 | 23.86 | 23.53 | 23.53 | 60,019 | -0.09(-0.38%) |
Oct 22, 2014 | 23.74 | 23.84 | 23.60 | 23.62 | 17,167 | -0.07(-0.29%) |
Oct 21, 2014 | 23.66 | 23.76 | 23.55 | 23.69 | 54,425 | +0.21(+0.89%) |
Oct 20, 2014 | 23.34 | 23.58 | 23.32 | 23.48 | 64,863 | +0.12(+0.51%) |
Oct 17, 2014 | 23.33 | 23.56 | 23.29 | 23.36 | 24,603 | +0.30(+1.30%) |
Oct 16, 2014 | 22.29 | 23.18 | 22.29 | 23.06 | 68,736 | +0.55(+2.44%) |
Oct 15, 2014 | 22.70 | 22.70 | 21.93 | 22.51 | 67,428 | -0.29(-1.29%) |
Oct 14, 2014 | 22.98 | 23.00 | 22.70 | 22.80 | 197,179 | -0.06(-0.25%) |
Oct 13, 2014 | 23.18 | 23.18 | 22.82 | 22.86 | 22,285 | -0.26(-1.12%) |
Oct 10, 2014 | 23.41 | 23.61 | 23.12 | 23.12 | 11,687 | -0.38(-1.61%) |
Oct 09, 2014 | 23.60 | 23.70 | 23.48 | 23.50 | 21,045 | -0.18(-0.76%) |
Oct 08, 2014 | 23.85 | 23.85 | 23.03 | 23.68 | 23,528 | -0.52(-2.15%) |
Oct 07, 2014 | 24.22 | 24.31 | 24.16 | 24.20 | 14,647 | -0.13(-0.53%) |
Oct 06, 2014 | 24.47 | 24.49 | 24.27 | 24.33 | 14,938 | -0.03(-0.12%) |
Oct 03, 2014 | 24.49 | 24.49 | 24.28 | 24.36 | 21,757 | +0.05(+0.21%) |
Oct 02, 2014 | 24.28 | 24.32 | 24.02 | 24.31 | 24,408 | -0.00(-0.01%) |