Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.40 | 22.31 | 22.31 | 22.31 | 2,894 | -0.07(-0.29%) |
Dec 30, 2014 | 22.29 | 22.38 | 22.26 | 22.38 | 2,495 | -0.43(-1.88%) |
Dec 29, 2014 | 22.72 | 22.81 | 22.72 | 22.81 | 2,044 | -0.09(-0.41%) |
Dec 23, 2014 | 22.89 | 22.91 | 22.87 | 22.90 | 45 | +0.11(+0.49%) |
Dec 22, 2014 | 22.78 | 22.79 | 22.68 | 22.79 | 28,466 | -0.02(-0.08%) |
Dec 19, 2014 | 22.75 | 22.85 | 22.71 | 22.81 | 9,988 | -2.71(-10.64%) |
Dec 18, 2014 | 25.56 | 25.59 | 25.49 | 25.52 | 1,824 | +0.52(+2.09%) |
Dec 17, 2014 | 24.82 | 25.01 | 24.82 | 25.00 | 4,074 | +0.43(+1.75%) |
Dec 16, 2014 | 24.34 | 24.62 | 24.34 | 24.57 | 1,823 | +0.06(+0.23%) |
Dec 15, 2014 | 25.17 | 25.17 | 24.48 | 24.51 | 15,651 | -0.76(-2.99%) |
Dec 12, 2014 | 25.50 | 25.50 | 25.26 | 25.27 | 19,939 | -0.35(-1.35%) |
Dec 11, 2014 | 25.96 | 25.96 | 25.62 | 25.62 | 30,823 | +0.23(+0.92%) |
Dec 10, 2014 | 25.96 | 25.96 | 25.32 | 25.38 | 35,912 | -0.64(-2.47%) |
Dec 09, 2014 | 25.86 | 26.03 | 25.86 | 26.03 | 964 | -0.35(-1.34%) |
Dec 08, 2014 | 26.32 | 26.43 | 26.32 | 26.38 | 1,179 | -0.57(-2.11%) |
Dec 05, 2014 | 26.95 | 26.95 | 26.95 | 26.95 | 166 | +0.48(+1.80%) |
Dec 04, 2014 | 26.47 | 26.47 | 26.47 | 26.47 | 771 | +0.01(+0.04%) |
Dec 03, 2014 | 26.46 | 26.46 | 26.46 | 26.46 | 536 | +0.41(+1.58%) |
Dec 01, 2014 | 26.01 | 26.05 | 26.05 | 26.05 | 4,502 | +0.00(+0.00%) |
Nov 25, 2014 | 25.96 | 26.06 | 25.96 | 26.05 | 30 | +0.04(+0.14%) |
Nov 24, 2014 | 26.02 | 26.02 | 26.02 | 26.02 | 321 | +0.09(+0.36%) |
Nov 21, 2014 | 25.94 | 25.96 | 25.92 | 25.92 | 1,286 | +0.25(+0.98%) |
Nov 20, 2014 | 25.60 | 25.76 | 25.60 | 25.67 | 15,758 | -0.41(-1.57%) |
Nov 19, 2014 | 25.97 | 26.09 | 25.97 | 26.08 | 23,048 | +0.21(+0.79%) |
Nov 18, 2014 | 25.78 | 25.88 | 25.78 | 25.88 | 624 | +0.36(+1.41%) |
Nov 17, 2014 | 25.47 | 25.55 | 25.44 | 25.52 | 1,638 | -0.39(-1.49%) |
Nov 14, 2014 | 25.98 | 25.98 | 25.88 | 25.90 | 5,145 | +0.04(+0.14%) |
Nov 13, 2014 | 25.92 | 25.96 | 25.86 | 25.87 | 7,489 | +0.26(+1.02%) |
Nov 12, 2014 | 25.47 | 25.61 | 25.45 | 25.61 | 2,102 | -0.16(-0.62%) |
Nov 11, 2014 | 25.80 | 25.84 | 25.74 | 25.76 | 5,821 | +0.21(+0.84%) |
Nov 10, 2014 | 25.39 | 25.55 | 25.38 | 25.55 | 88,250 | +0.36(+1.44%) |
Nov 07, 2014 | 25.18 | 25.19 | 25.17 | 25.19 | 19,510 | -0.21(-0.81%) |
Nov 06, 2014 | 25.38 | 25.42 | 25.38 | 25.39 | 22,254 | -0.66(-2.54%) |
Nov 05, 2014 | 26.05 | 26.05 | 26.05 | 26.05 | 251 | +0.29(+1.12%) |
Nov 04, 2014 | 25.89 | 25.89 | 25.76 | 25.76 | 1,651 | -0.87(-3.26%) |
Nov 03, 2014 | 26.35 | 26.71 | 26.22 | 26.63 | 15,475 | +0.61(+2.33%) |
Oct 31, 2014 | 25.62 | 26.03 | 25.62 | 26.03 | 10,998 | +2.42(+10.27%) |
Oct 30, 2014 | 23.68 | 23.23 | 23.60 | 23.60 | 4,395 | +0.37(+1.61%) |
Oct 29, 2014 | 23.18 | 23.27 | 23.16 | 23.23 | 23,798 | +0.43(+1.88%) |
Oct 28, 2014 | 22.75 | 22.80 | 22.73 | 22.80 | 12,328 | +0.29(+1.28%) |
Oct 24, 2014 | 22.47 | 22.51 | 22.51 | 22.51 | 214 | -0.15(-0.66%) |
Oct 23, 2014 | 22.66 | 22.66 | 22.66 | 22.66 | 12,915 | +0.50(+2.27%) |
Oct 22, 2014 | 22.24 | 22.32 | 22.12 | 22.15 | 33,350 | +0.00(+0.00%) |
Oct 21, 2014 | 22.00 | 22.15 | 21.99 | 22.15 | 707 | +0.43(+1.98%) |
Oct 17, 2014 | 21.69 | 21.73 | 21.55 | 21.73 | 53 | -0.09(-0.43%) |
Oct 15, 2014 | 21.65 | 21.82 | 21.65 | 21.82 | 32 | -0.42(-1.89%) |
Oct 14, 2014 | 22.33 | 22.35 | 22.24 | 22.24 | 3,859 | +0.10(+0.46%) |
Oct 13, 2014 | 22.34 | 22.34 | 22.14 | 22.14 | 483 | -0.53(-2.35%) |
Oct 10, 2014 | 22.67 | 22.67 | 22.67 | 22.67 | 265 | -0.59(-2.53%) |
Oct 07, 2014 | 23.52 | 23.52 | 23.25 | 23.26 | 160 | -0.54(-2.27%) |
Oct 06, 2014 | 23.81 | 23.81 | 23.80 | 23.80 | 1,613 | -0.01(-0.04%) |
Oct 03, 2014 | 23.75 | 23.81 | 23.75 | 23.81 | 2,498 | +0.48(+2.08%) |
Oct 02, 2014 | 23.35 | 23.35 | 23.32 | 23.32 | 2,251 | -0.75(-3.10%) |