Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.30 | 22.30 | 22.30 | 0 | -0.00(-0.02%) | |
Dec 30, 2014 | 22.52 | 22.52 | 22.27 | 22.31 | 17,284 | -0.09(-0.38%) |
Dec 29, 2014 | 22.34 | 22.47 | 22.34 | 22.39 | 31,551 | +0.25(+1.15%) |
Dec 26, 2014 | 22.18 | 22.30 | 22.11 | 22.14 | 16,939 | +0.03(+0.14%) |
Dec 24, 2014 | 22.11 | 22.11 | 22.11 | 0 | -0.13(-0.58%) | |
Dec 23, 2014 | 22.50 | 22.50 | 22.16 | 22.24 | 51,984 | +0.01(+0.04%) |
Dec 22, 2014 | 22.13 | 22.35 | 22.05 | 22.23 | 32,488 | +0.06(+0.27%) |
Dec 19, 2014 | 21.92 | 22.20 | 21.90 | 22.17 | 14,911 | +0.02(+0.09%) |
Dec 18, 2014 | 21.99 | 22.16 | 21.93 | 22.15 | 68,837 | +0.86(+4.04%) |
Dec 17, 2014 | 21.49 | 21.53 | 21.22 | 21.29 | 63,092 | -0.21(-0.98%) |
Dec 16, 2014 | 21.70 | 21.50 | 30,883 | +0.23(+1.06%) | ||
Dec 15, 2014 | 21.42 | 21.49 | 21.04 | 21.27 | 40,213 | +0.07(+0.35%) |
Dec 12, 2014 | 21.64 | 21.65 | 21.17 | 21.20 | 15,887 | -0.52(-2.39%) |
Dec 11, 2014 | 21.75 | 21.86 | 21.65 | 21.72 | 25,071 | -0.12(-0.55%) |
Dec 10, 2014 | 22.05 | 22.05 | 21.84 | 21.84 | 51,822 | +0.04(+0.18%) |
Dec 09, 2014 | 22.14 | 22.14 | 21.76 | 21.80 | 30,844 | -0.45(-2.02%) |
Dec 08, 2014 | 22.30 | 22.48 | 22.24 | 22.25 | 28,747 | -0.07(-0.31%) |
Dec 05, 2014 | 22.29 | 22.39 | 22.25 | 22.32 | 39,271 | -0.33(-1.46%) |
Dec 04, 2014 | 22.45 | 22.71 | 22.44 | 22.65 | 18,074 | +0.49(+2.23%) |
Dec 03, 2014 | 22.00 | 22.20 | 21.98 | 22.16 | 60,406 | +0.21(+0.93%) |
Dec 02, 2014 | 21.95 | 22.02 | 21.88 | 21.95 | 26,904 | +0.14(+0.64%) |
Dec 01, 2014 | 21.79 | 22.14 | 21.79 | 21.81 | 31,157 | +0.85(+4.06%) |
Nov 28, 2014 | 21.06 | 21.06 | 20.91 | 20.96 | 8,498 | -0.45(-2.10%) |
Nov 26, 2014 | 21.41 | 21.41 | 21.41 | 0 | +0.00(+0.00%) | |
Nov 25, 2014 | 21.35 | 21.81 | 21.34 | 21.41 | 14,524 | -0.05(-0.23%) |
Nov 24, 2014 | 21.53 | 21.56 | 21.36 | 21.46 | 18,904 | -1.12(-4.96%) |
Nov 21, 2014 | 22.61 | 22.66 | 22.49 | 22.58 | 11,338 | -0.31(-1.37%) |
Nov 20, 2014 | 22.75 | 22.93 | 22.75 | 22.89 | 15,035 | -0.13(-0.56%) |
Nov 19, 2014 | 22.95 | 23.13 | 22.91 | 23.02 | 7,021 | +0.03(+0.13%) |
Nov 18, 2014 | 22.93 | 23.01 | 22.87 | 22.99 | 13,974 | +0.06(+0.28%) |
Nov 17, 2014 | 23.00 | 22.81 | 22.93 | 12,832 | -0.09(-0.41%) | |
Nov 14, 2014 | 22.95 | 23.03 | 22.85 | 23.02 | 12,837 | +0.19(+0.84%) |
Nov 13, 2014 | 22.81 | 22.86 | 22.68 | 22.83 | 9,982 | -0.01(-0.03%) |
Nov 12, 2014 | 22.99 | 23.02 | 22.80 | 22.84 | 9,743 | -0.42(-1.82%) |
Nov 11, 2014 | 22.89 | 23.26 | 22.89 | 23.26 | 10,316 | +0.49(+2.17%) |
Nov 10, 2014 | 22.60 | 22.92 | 22.60 | 22.77 | 8,668 | +0.35(+1.58%) |
Nov 07, 2014 | 22.36 | 22.52 | 22.33 | 22.41 | 6,873 | -0.06(-0.26%) |
Nov 06, 2014 | 22.55 | 22.66 | 22.32 | 22.47 | 55,349 | -0.09(-0.40%) |
Nov 05, 2014 | 22.63 | 22.63 | 22.46 | 22.56 | 13,542 | -0.24(-1.05%) |
Nov 04, 2014 | 22.97 | 22.97 | 22.73 | 22.80 | 21,124 | -0.33(-1.43%) |
Nov 03, 2014 | 23.00 | 23.18 | 23.00 | 23.13 | 15,130 | -0.11(-0.47%) |
Oct 31, 2014 | 23.09 | 23.24 | 23.07 | 23.24 | 7,042 | +0.22(+0.98%) |
Oct 30, 2014 | 22.93 | 23.10 | 22.88 | 23.02 | 19,914 | +0.05(+0.20%) |
Oct 29, 2014 | 23.07 | 23.22 | 22.86 | 22.97 | 11,882 | +0.11(+0.46%) |
Oct 28, 2014 | 22.95 | 22.99 | 22.69 | 22.86 | 7,811 | +0.06(+0.29%) |
Oct 27, 2014 | 22.63 | 22.82 | 22.87 | 22.80 | 11,542 | -0.07(-0.29%) |
Oct 24, 2014 | 22.78 | 22.91 | 22.73 | 22.87 | 18,182 | +0.31(+1.36%) |
Oct 23, 2014 | 22.45 | 22.67 | 22.45 | 22.56 | 10,920 | -0.17(-0.75%) |
Oct 22, 2014 | 23.05 | 23.05 | 22.73 | 22.73 | 11,661 | -0.81(-3.44%) |
Oct 21, 2014 | 23.44 | 23.64 | 23.44 | 23.54 | 12,934 | -0.07(-0.30%) |
Oct 20, 2014 | 23.27 | 23.71 | 23.24 | 23.61 | 37,436 | +0.86(+3.78%) |
Oct 17, 2014 | 22.69 | 22.78 | 22.53 | 22.75 | 10,326 | +0.75(+3.39%) |
Oct 16, 2014 | 21.96 | 22.10 | 21.87 | 22.00 | 26,463 | -0.03(-0.11%) |
Oct 15, 2014 | 22.16 | 22.28 | 21.66 | 22.03 | 31,371 | -0.02(-0.09%) |
Oct 14, 2014 | 22.29 | 22.34 | 22.05 | 15,718 | -0.29(-1.30%) | |
Oct 13, 2014 | 22.43 | 22.50 | 22.23 | 22.34 | 26,494 | +0.24(+1.09%) |
Oct 10, 2014 | 22.05 | 22.25 | 21.89 | 22.10 | 27,088 | -0.49(-2.17%) |
Oct 09, 2014 | 22.85 | 22.85 | 22.54 | 22.59 | 10,658 | -0.71(-3.05%) |
Oct 08, 2014 | 23.03 | 23.44 | 22.87 | 23.30 | 24,491 | +0.12(+0.52%) |
Oct 07, 2014 | 23.43 | 23.44 | 23.13 | 23.18 | 19,937 | -0.42(-1.78%) |
Oct 06, 2014 | 23.46 | 23.65 | 23.41 | 23.60 | 8,914 | +0.06(+0.25%) |
Oct 03, 2014 | 23.35 | 23.55 | 23.33 | 23.54 | 16,977 | -0.04(-0.17%) |
Oct 02, 2014 | 23.57 | 23.69 | 23.40 | 23.58 | 38,078 | -0.37(-1.54%) |