Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.89 | 22.89 | 22.89 | 0 | -0.31(-1.36%) | |
Dec 30, 2014 | 23.48 | 23.49 | 23.15 | 23.20 | 95,361 | -0.28(-1.17%) |
Dec 29, 2014 | 23.30 | 23.62 | 23.30 | 23.48 | 104,443 | -0.35(-1.47%) |
Dec 26, 2014 | 23.73 | 23.98 | 23.73 | 23.83 | 106,795 | +0.05(+0.23%) |
Dec 24, 2014 | 23.77 | 23.77 | 23.77 | 0 | +0.08(+0.36%) | |
Dec 23, 2014 | 23.75 | 23.83 | 23.66 | 23.69 | 160,319 | -0.01(-0.04%) |
Dec 22, 2014 | 23.80 | 23.83 | 23.66 | 23.70 | 163,799 | +0.09(+0.36%) |
Dec 19, 2014 | 23.56 | 23.79 | 23.45 | 23.61 | 208,751 | -0.15(-0.61%) |
Dec 18, 2014 | 23.56 | 23.81 | 23.38 | 23.76 | 201,196 | +0.88(+3.85%) |
Dec 17, 2014 | 22.61 | 22.95 | 22.55 | 22.88 | 310,844 | +0.34(+1.51%) |
Dec 16, 2014 | 22.88 | 22.54 | 175,622 | +0.07(+0.33%) | ||
Dec 15, 2014 | 23.08 | 23.09 | 22.30 | 22.46 | 270,224 | -0.34(-1.47%) |
Dec 12, 2014 | 23.36 | 23.44 | 22.80 | 22.80 | 194,307 | -0.58(-2.48%) |
Dec 11, 2014 | 23.61 | 23.71 | 23.38 | 23.38 | 142,355 | -0.06(-0.26%) |
Dec 10, 2014 | 23.78 | 23.78 | 23.33 | 23.44 | 519,315 | -0.26(-1.10%) |
Dec 09, 2014 | 23.60 | 23.75 | 23.55 | 23.70 | 257,063 | -0.21(-0.88%) |
Dec 08, 2014 | 24.07 | 24.17 | 23.90 | 23.91 | 326,633 | -0.25(-1.06%) |
Dec 05, 2014 | 24.19 | 24.36 | 24.15 | 24.16 | 209,276 | +0.27(+1.13%) |
Dec 04, 2014 | 23.83 | 24.16 | 23.62 | 23.89 | 482,126 | +0.09(+0.36%) |
Dec 03, 2014 | 23.79 | 23.85 | 23.75 | 23.81 | 150,930 | -0.06(-0.25%) |
Dec 02, 2014 | 23.93 | 23.99 | 23.81 | 23.87 | 253,320 | -0.05(-0.21%) |
Dec 01, 2014 | 23.72 | 24.14 | 23.58 | 23.92 | 145,363 | -0.22(-0.91%) |
Nov 28, 2014 | 24.08 | 24.20 | 24.03 | 24.14 | 79,531 | +0.06(+0.25%) |
Nov 26, 2014 | 24.08 | 24.08 | 24.08 | 0 | +0.08(+0.35%) | |
Nov 25, 2014 | 23.87 | 24.01 | 23.82 | 24.00 | 171,964 | +0.12(+0.50%) |
Nov 24, 2014 | 23.89 | 23.99 | 23.81 | 23.88 | 178,173 | +0.44(+1.88%) |
Nov 21, 2014 | 23.55 | 23.60 | 23.33 | 23.43 | 102,712 | +0.23(+1.01%) |
Nov 20, 2014 | 23.17 | 23.23 | 23.06 | 23.20 | 121,878 | -0.41(-1.74%) |
Nov 19, 2014 | 23.81 | 23.81 | 23.51 | 23.61 | 242,979 | -0.06(-0.25%) |
Nov 18, 2014 | 23.54 | 23.70 | 23.54 | 23.67 | 212,666 | +0.39(+1.68%) |
Nov 17, 2014 | 23.33 | 23.10 | 23.28 | 81,857 | +0.18(+0.78%) | |
Nov 14, 2014 | 22.87 | 23.17 | 22.87 | 23.10 | 127,240 | +0.08(+0.35%) |
Nov 13, 2014 | 22.80 | 23.13 | 22.78 | 23.02 | 124,817 | +0.20(+0.88%) |
Nov 12, 2014 | 22.75 | 22.86 | 22.71 | 22.82 | 179,103 | -0.40(-1.72%) |
Nov 11, 2014 | 23.16 | 23.29 | 23.03 | 23.22 | 162,941 | +0.18(+0.78%) |
Nov 10, 2014 | 22.93 | 23.05 | 22.88 | 23.04 | 103,085 | +0.27(+1.19%) |
Nov 07, 2014 | 22.65 | 22.80 | 22.50 | 22.77 | 89,190 | +0.02(+0.09%) |
Nov 06, 2014 | 22.85 | 22.97 | 22.65 | 22.75 | 124,356 | -0.07(-0.31%) |
Nov 05, 2014 | 22.86 | 22.89 | 22.77 | 22.82 | 116,435 | +0.14(+0.64%) |
Nov 04, 2014 | 22.65 | 22.72 | 22.49 | 22.68 | 68,737 | -0.09(-0.42%) |
Nov 03, 2014 | 22.74 | 22.83 | 22.58 | 22.77 | 146,878 | -0.44(-1.90%) |
Oct 31, 2014 | 23.10 | 23.21 | 22.97 | 23.21 | 141,702 | +0.53(+2.34%) |
Oct 30, 2014 | 22.38 | 22.69 | 22.38 | 22.68 | 230,769 | +0.02(+0.09%) |
Oct 29, 2014 | 22.95 | 22.99 | 22.54 | 22.66 | 348,774 | -0.44(-1.90%) |
Oct 28, 2014 | 22.99 | 23.16 | 22.97 | 23.10 | 106,925 | +0.49(+2.14%) |
Oct 27, 2014 | 22.38 | 22.88 | 22.88 | 22.61 | 109,609 | -0.27(-1.16%) |
Oct 24, 2014 | 22.83 | 22.88 | 22.73 | 22.88 | 119,303 | +0.10(+0.44%) |
Oct 23, 2014 | 22.71 | 22.92 | 22.65 | 22.78 | 80,118 | +0.63(+2.84%) |
Oct 22, 2014 | 22.48 | 22.49 | 22.12 | 22.15 | 136,337 | -0.57(-2.51%) |
Oct 21, 2014 | 22.65 | 22.75 | 22.50 | 22.72 | 89,935 | +0.42(+1.91%) |
Oct 20, 2014 | 22.09 | 22.33 | 22.03 | 22.30 | 127,277 | +0.01(+0.02%) |
Oct 17, 2014 | 22.34 | 22.42 | 21.00 | 22.29 | 130,783 | +0.57(+2.62%) |
Oct 16, 2014 | 21.26 | 21.92 | 21.21 | 21.72 | 209,149 | -0.51(-2.27%) |
Oct 15, 2014 | 22.52 | 22.52 | 21.72 | 22.23 | 224,843 | -0.65(-2.86%) |
Oct 14, 2014 | 23.07 | 23.16 | 22.88 | 22.88 | 73,305 | -0.07(-0.31%) |
Oct 13, 2014 | 23.28 | 23.35 | 22.95 | 22.95 | 114,333 | +0.00(+0.02%) |
Oct 10, 2014 | 23.22 | 23.35 | 22.91 | 22.95 | 105,669 | -0.12(-0.54%) |
Oct 09, 2014 | 23.58 | 23.70 | 23.00 | 23.07 | 101,375 | -1.13(-4.67%) |
Oct 08, 2014 | 23.82 | 24.20 | 23.58 | 24.20 | 98,360 | +0.56(+2.37%) |
Oct 07, 2014 | 23.83 | 23.90 | 23.58 | 23.64 | 115,124 | -0.47(-1.97%) |
Oct 06, 2014 | 24.09 | 24.15 | 23.87 | 24.11 | 80,880 | +0.06(+0.27%) |
Oct 03, 2014 | 23.99 | 24.08 | 23.90 | 24.05 | 111,380 | -0.09(-0.37%) |
Oct 02, 2014 | 24.34 | 24.37 | 23.88 | 24.14 | 116,947 | -0.23(-0.94%) |