Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.80 | 22.80 | 22.80 | 0 | -0.37(-1.60%) | |
Dec 30, 2014 | 23.08 | 23.20 | 23.08 | 23.17 | 35,557 | +0.16(+0.67%) |
Dec 29, 2014 | 23.08 | 23.10 | 22.99 | 23.02 | 35,689 | -0.14(-0.60%) |
Dec 26, 2014 | 23.20 | 23.23 | 23.06 | 23.16 | 26,037 | +0.01(+0.02%) |
Dec 24, 2014 | 23.15 | 23.15 | 23.15 | 0 | -0.16(-0.69%) | |
Dec 23, 2014 | 23.08 | 23.31 | 23.08 | 23.31 | 91,504 | +0.34(+1.48%) |
Dec 22, 2014 | 22.93 | 23.07 | 22.90 | 22.97 | 66,909 | +0.34(+1.52%) |
Dec 19, 2014 | 22.64 | 22.78 | 22.50 | 22.62 | 80,439 | -0.19(-0.83%) |
Dec 18, 2014 | 22.51 | 22.82 | 22.51 | 22.82 | 49,494 | +0.51(+2.26%) |
Dec 17, 2014 | 22.13 | 22.53 | 22.13 | 22.31 | 65,083 | +0.07(+0.31%) |
Dec 16, 2014 | 22.54 | 22.24 | 50,415 | +0.07(+0.32%) | ||
Dec 15, 2014 | 22.66 | 22.71 | 22.16 | 22.17 | 146,951 | -0.52(-2.31%) |
Dec 12, 2014 | 22.89 | 22.96 | 22.65 | 22.70 | 55,708 | -0.07(-0.29%) |
Dec 11, 2014 | 22.74 | 22.99 | 22.74 | 22.76 | 68,501 | -0.05(-0.22%) |
Dec 10, 2014 | 23.03 | 23.03 | 22.77 | 22.81 | 89,226 | -0.22(-0.96%) |
Dec 09, 2014 | 22.88 | 23.18 | 22.88 | 23.03 | 42,177 | -0.32(-1.37%) |
Dec 08, 2014 | 23.36 | 23.45 | 23.29 | 23.35 | 21,348 | -0.20(-0.85%) |
Dec 05, 2014 | 23.32 | 23.73 | 23.24 | 23.55 | 75,792 | +0.19(+0.80%) |
Dec 04, 2014 | 23.29 | 23.56 | 23.25 | 23.36 | 39,947 | +0.08(+0.33%) |
Dec 03, 2014 | 23.34 | 23.39 | 23.23 | 23.29 | 26,201 | -0.07(-0.28%) |
Dec 02, 2014 | 23.44 | 23.59 | 23.29 | 23.35 | 38,406 | +0.22(+0.95%) |
Dec 01, 2014 | 23.03 | 23.21 | 23.03 | 23.13 | 27,355 | +0.13(+0.57%) |
Nov 28, 2014 | 22.92 | 23.05 | 22.92 | 23.00 | 21,284 | +0.40(+1.77%) |
Nov 26, 2014 | 22.60 | 22.60 | 22.60 | 0 | +0.06(+0.27%) | |
Nov 25, 2014 | 22.33 | 22.55 | 22.33 | 22.54 | 38,287 | +0.12(+0.54%) |
Nov 24, 2014 | 22.37 | 22.48 | 22.34 | 22.42 | 68,478 | +0.27(+1.22%) |
Nov 21, 2014 | 22.29 | 22.37 | 22.11 | 22.15 | 36,241 | -0.13(-0.58%) |
Nov 20, 2014 | 22.27 | 22.37 | 22.17 | 22.28 | 23,673 | -0.32(-1.42%) |
Nov 19, 2014 | 22.64 | 22.65 | 22.47 | 22.60 | 33,935 | -0.11(-0.48%) |
Nov 18, 2014 | 22.62 | 22.77 | 22.62 | 22.71 | 83,661 | +0.54(+2.41%) |
Nov 17, 2014 | 22.23 | 22.25 | 22.18 | 20,592 | -0.07(-0.34%) | |
Nov 14, 2014 | 22.09 | 22.37 | 22.06 | 22.25 | 72,178 | -0.11(-0.49%) |
Nov 13, 2014 | 22.36 | 22.54 | 22.28 | 22.36 | 224,721 | +0.13(+0.61%) |
Nov 12, 2014 | 22.26 | 22.36 | 22.14 | 22.23 | 55,965 | -0.26(-1.18%) |
Nov 11, 2014 | 22.41 | 22.58 | 22.40 | 22.49 | 52,072 | +0.15(+0.67%) |
Nov 10, 2014 | 22.34 | 22.35 | 22.25 | 22.34 | 31,383 | +0.16(+0.72%) |
Nov 07, 2014 | 22.20 | 22.27 | 22.10 | 22.18 | 137,665 | -0.16(-0.72%) |
Nov 06, 2014 | 22.47 | 22.56 | 22.34 | 22.34 | 54,062 | -0.20(-0.89%) |
Nov 05, 2014 | 22.63 | 22.68 | 22.45 | 22.54 | 42,813 | +0.41(+1.85%) |
Nov 04, 2014 | 22.11 | 22.17 | 22.05 | 22.13 | 49,275 | +0.09(+0.41%) |
Nov 03, 2014 | 22.04 | 22.26 | 21.94 | 22.04 | 35,288 | -0.06(-0.27%) |
Oct 31, 2014 | 21.90 | 22.17 | 21.90 | 22.10 | 92,693 | +0.09(+0.41%) |
Oct 30, 2014 | 21.51 | 22.08 | 21.51 | 22.01 | 41,068 | +0.25(+1.15%) |
Oct 29, 2014 | 22.03 | 22.14 | 21.73 | 21.76 | 219,309 | -0.45(-2.03%) |
Oct 28, 2014 | 22.14 | 22.34 | 21.90 | 22.21 | 206,765 | +0.41(+1.88%) |
Oct 27, 2014 | 21.53 | 21.84 | 21.75 | 21.80 | 124,871 | +0.05(+0.23%) |
Oct 24, 2014 | 21.52 | 21.81 | 21.52 | 21.75 | 31,285 | -0.11(-0.48%) |
Oct 23, 2014 | 21.61 | 21.90 | 21.59 | 21.86 | 59,147 | +0.41(+1.89%) |
Oct 22, 2014 | 21.88 | 21.88 | 21.45 | 21.45 | 93,549 | -0.30(-1.38%) |
Oct 21, 2014 | 21.99 | 22.00 | 21.75 | 21.75 | 122,147 | +0.58(+2.74%) |
Oct 20, 2014 | 20.89 | 21.17 | 20.89 | 21.17 | 60,973 | -0.15(-0.70%) |
Oct 17, 2014 | 21.38 | 21.50 | 21.24 | 21.32 | 39,742 | +0.44(+2.11%) |
Oct 16, 2014 | 20.25 | 21.01 | 20.25 | 20.88 | 60,616 | +0.49(+2.40%) |
Oct 15, 2014 | 20.33 | 20.54 | 20.09 | 20.39 | 233,571 | -0.26(-1.26%) |
Oct 14, 2014 | 20.65 | 20.79 | 20.61 | 20.65 | 21,386 | +0.31(+1.55%) |
Oct 13, 2014 | 20.66 | 20.73 | 20.28 | 20.34 | 35,008 | +0.03(+0.15%) |
Oct 10, 2014 | 20.66 | 20.66 | 20.28 | 20.30 | 47,473 | -0.54(-2.59%) |
Oct 09, 2014 | 21.32 | 21.32 | 20.80 | 20.84 | 38,082 | -0.71(-3.27%) |
Oct 08, 2014 | 21.13 | 21.55 | 21.03 | 21.55 | 46,109 | +0.41(+1.94%) |
Oct 07, 2014 | 21.52 | 21.52 | 21.10 | 21.14 | 27,648 | -0.47(-2.17%) |
Oct 06, 2014 | 21.58 | 21.66 | 21.46 | 21.61 | 41,459 | +0.21(+0.98%) |
Oct 03, 2014 | 21.40 | 21.48 | 21.35 | 21.40 | 196,481 | -0.25(-1.15%) |
Oct 02, 2014 | 21.97 | 21.97 | 21.53 | 21.65 | 342,430 | -0.30(-1.37%) |