Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.34 | 24.14 | 24.14 | 24.14 | 155,912 | -0.21(-0.88%) |
Dec 30, 2014 | 24.43 | 24.65 | 24.20 | 24.36 | 118,058 | -0.12(-0.47%) |
Dec 29, 2014 | 24.65 | 24.72 | 24.44 | 24.47 | 201,155 | -0.21(-0.83%) |
Dec 26, 2014 | 24.66 | 24.83 | 24.58 | 24.68 | 93,289 | +0.13(+0.55%) |
Dec 24, 2014 | 24.40 | 24.54 | 24.54 | 24.54 | 117,969 | +0.22(+0.92%) |
Dec 23, 2014 | 24.55 | 24.70 | 24.19 | 24.32 | 272,234 | -0.11(-0.44%) |
Dec 22, 2014 | 24.24 | 24.48 | 24.18 | 24.43 | 238,428 | +0.15(+0.63%) |
Dec 19, 2014 | 24.11 | 24.45 | 23.97 | 24.27 | 973,317 | +0.13(+0.52%) |
Dec 18, 2014 | 24.01 | 24.20 | 23.79 | 24.15 | 251,837 | +0.44(+1.85%) |
Dec 17, 2014 | 23.48 | 23.76 | 23.15 | 23.71 | 425,939 | +0.37(+1.57%) |
Dec 16, 2014 | 23.36 | 23.50 | 23.14 | 23.35 | 305,565 | -0.07(-0.31%) |
Dec 15, 2014 | 23.69 | 23.90 | 23.39 | 23.42 | 290,375 | -0.24(-1.02%) |
Dec 12, 2014 | 23.73 | 23.93 | 23.64 | 23.66 | 174,316 | -0.36(-1.49%) |
Dec 11, 2014 | 24.13 | 24.39 | 23.94 | 24.02 | 221,271 | -0.02(-0.07%) |
Dec 10, 2014 | 24.31 | 24.35 | 23.94 | 24.03 | 341,111 | -0.35(-1.43%) |
Dec 09, 2014 | 23.86 | 24.51 | 23.75 | 24.38 | 380,084 | +0.35(+1.45%) |
Dec 08, 2014 | 23.99 | 24.25 | 23.92 | 24.03 | 393,149 | -0.04(-0.15%) |
Dec 05, 2014 | 23.99 | 24.20 | 23.96 | 24.07 | 202,931 | +0.07(+0.30%) |
Dec 04, 2014 | 23.86 | 24.14 | 23.62 | 24.00 | 379,277 | +0.14(+0.60%) |
Dec 03, 2014 | 23.67 | 23.92 | 23.52 | 23.86 | 292,373 | +0.27(+1.14%) |
Dec 02, 2014 | 23.28 | 23.77 | 23.10 | 23.59 | 543,535 | +0.30(+1.30%) |
Dec 01, 2014 | 22.96 | 23.54 | 22.93 | 23.28 | 416,906 | +0.24(+1.05%) |
Nov 28, 2014 | 23.08 | 23.60 | 23.00 | 23.04 | 203,126 | -0.11(-0.46%) |
Nov 26, 2014 | 23.14 | 23.15 | 23.15 | 23.15 | 231,350 | -0.01(-0.04%) |
Nov 25, 2014 | 23.10 | 23.35 | 22.82 | 23.16 | 291,103 | +0.15(+0.66%) |
Nov 24, 2014 | 22.95 | 23.17 | 22.93 | 23.01 | 398,454 | +0.04(+0.19%) |
Nov 21, 2014 | 23.43 | 23.48 | 22.95 | 22.96 | 311,520 | -0.14(-0.62%) |
Nov 20, 2014 | 22.91 | 23.23 | 22.91 | 23.10 | 542,252 | +0.13(+0.54%) |
Nov 19, 2014 | 23.29 | 23.42 | 22.91 | 22.98 | 513,448 | -0.38(-1.61%) |
Nov 18, 2014 | 23.70 | 23.78 | 23.24 | 23.35 | 496,112 | -0.24(-1.02%) |
Nov 17, 2014 | 23.71 | 23.76 | 23.54 | 23.60 | 363,617 | -0.12(-0.49%) |
Nov 14, 2014 | 23.60 | 23.87 | 23.48 | 23.71 | 492,260 | +0.14(+0.61%) |
Nov 13, 2014 | 24.38 | 24.51 | 23.49 | 23.57 | 453,067 | -0.81(-3.33%) |
Nov 12, 2014 | 23.93 | 24.48 | 23.93 | 24.38 | 810,559 | +0.40(+1.68%) |
Nov 11, 2014 | 23.46 | 24.08 | 23.34 | 23.98 | 667,418 | +0.54(+2.29%) |
Nov 10, 2014 | 23.42 | 23.59 | 23.33 | 23.44 | 268,040 | +0.01(+0.04%) |
Nov 07, 2014 | 23.16 | 23.54 | 22.77 | 23.44 | 767,133 | +0.33(+1.43%) |
Nov 06, 2014 | 23.10 | 23.35 | 23.07 | 23.10 | 504,968 | -0.01(-0.04%) |
Nov 05, 2014 | 23.32 | 23.37 | 23.03 | 23.11 | 343,193 | -0.12(-0.50%) |
Nov 04, 2014 | 23.11 | 23.40 | 22.94 | 23.23 | 450,886 | +0.13(+0.54%) |
Nov 03, 2014 | 23.14 | 23.27 | 23.02 | 23.10 | 458,060 | -0.04(-0.15%) |
Oct 31, 2014 | 23.23 | 23.30 | 22.97 | 23.14 | 577,229 | +0.30(+1.33%) |
Oct 30, 2014 | 22.56 | 22.85 | 22.36 | 22.84 | 896,683 | +0.23(+1.03%) |
Oct 29, 2014 | 22.57 | 22.71 | 22.47 | 22.60 | 406,386 | +0.00(+0.00%) |
Oct 28, 2014 | 22.39 | 22.80 | 22.25 | 22.60 | 858,498 | +0.36(+1.61%) |
Oct 27, 2014 | 22.67 | 22.77 | 22.19 | 22.25 | 849,003 | -0.52(-2.28%) |
Oct 24, 2014 | 22.43 | 22.79 | 22.33 | 22.77 | 616,974 | +0.34(+1.51%) |
Oct 23, 2014 | 22.26 | 22.62 | 22.22 | 22.43 | 623,694 | +0.32(+1.46%) |
Oct 22, 2014 | 22.99 | 22.99 | 22.06 | 22.10 | 654,563 | -0.73(-3.21%) |
Oct 21, 2014 | 22.61 | 22.88 | 22.48 | 22.84 | 617,599 | +0.33(+1.47%) |
Oct 20, 2014 | 22.38 | 22.51 | 22.30 | 22.51 | 601,932 | +0.05(+0.24%) |
Oct 17, 2014 | 22.93 | 23.02 | 22.38 | 22.45 | 419,619 | -0.15(-0.67%) |
Oct 16, 2014 | 22.65 | 23.13 | 22.52 | 22.60 | 565,687 | -0.27(-1.17%) |
Oct 15, 2014 | 22.11 | 22.93 | 21.78 | 22.87 | 665,274 | +0.58(+2.61%) |
Oct 14, 2014 | 22.26 | 22.51 | 22.18 | 22.29 | 680,553 | +0.23(+1.05%) |
Oct 13, 2014 | 21.90 | 22.26 | 21.82 | 22.06 | 414,673 | +0.25(+1.15%) |
Oct 10, 2014 | 21.70 | 22.01 | 21.54 | 21.81 | 583,251 | -0.03(-0.12%) |
Oct 09, 2014 | 22.14 | 22.24 | 21.71 | 21.84 | 344,411 | -0.37(-1.65%) |
Oct 08, 2014 | 21.36 | 22.23 | 21.36 | 22.20 | 387,347 | +0.84(+3.93%) |
Oct 07, 2014 | 21.73 | 21.82 | 21.34 | 21.36 | 668,916 | -0.51(-2.33%) |
Oct 06, 2014 | 21.66 | 22.01 | 21.65 | 21.87 | 390,624 | +0.26(+1.20%) |
Oct 03, 2014 | 21.86 | 21.97 | 21.59 | 21.61 | 378,994 | -0.05(-0.25%) |
Oct 02, 2014 | 21.34 | 21.75 | 21.34 | 21.67 | 409,747 | +0.27(+1.25%) |