Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.97 | 23.69 | 23.69 | 23.69 | 274,927 | -0.14(-0.59%) |
Dec 30, 2014 | 23.86 | 23.94 | 23.78 | 23.83 | 225,594 | -0.03(-0.15%) |
Dec 29, 2014 | 23.63 | 23.92 | 23.53 | 23.86 | 192,512 | +0.31(+1.33%) |
Dec 26, 2014 | 23.62 | 23.64 | 23.45 | 23.55 | 205,226 | +0.07(+0.30%) |
Dec 24, 2014 | 23.45 | 23.48 | 23.48 | 23.48 | 194,066 | +0.07(+0.30%) |
Dec 23, 2014 | 23.37 | 23.55 | 23.28 | 23.41 | 325,510 | +0.16(+0.68%) |
Dec 22, 2014 | 23.24 | 23.28 | 23.12 | 23.25 | 254,412 | +0.10(+0.41%) |
Dec 19, 2014 | 23.11 | 23.29 | 23.10 | 23.16 | 913,143 | +0.06(+0.25%) |
Dec 18, 2014 | 23.19 | 23.32 | 23.03 | 23.10 | 282,228 | +0.24(+1.07%) |
Dec 17, 2014 | 22.76 | 22.89 | 22.44 | 22.86 | 362,767 | +0.21(+0.94%) |
Dec 16, 2014 | 22.76 | 22.83 | 22.56 | 22.64 | 417,598 | -0.11(-0.50%) |
Dec 15, 2014 | 23.08 | 23.10 | 22.63 | 22.76 | 191,596 | -0.26(-1.14%) |
Dec 12, 2014 | 23.25 | 23.50 | 22.97 | 23.02 | 168,315 | -0.47(-2.00%) |
Dec 11, 2014 | 23.58 | 23.85 | 23.43 | 23.49 | 238,376 | +0.06(+0.26%) |
Dec 10, 2014 | 23.39 | 23.72 | 23.37 | 23.43 | 334,768 | -0.31(-1.29%) |
Dec 09, 2014 | 23.61 | 24.07 | 23.54 | 23.73 | 507,420 | -0.05(-0.22%) |
Dec 08, 2014 | 23.84 | 24.11 | 23.55 | 23.78 | 381,718 | -0.04(-0.18%) |
Dec 05, 2014 | 23.65 | 24.00 | 23.65 | 23.83 | 189,756 | +0.15(+0.63%) |
Dec 04, 2014 | 23.84 | 24.03 | 23.65 | 23.68 | 156,718 | -0.24(-1.02%) |
Dec 03, 2014 | 23.60 | 23.98 | 23.60 | 23.92 | 140,255 | +0.26(+1.11%) |
Dec 02, 2014 | 23.27 | 23.71 | 23.27 | 23.66 | 260,690 | +0.38(+1.65%) |
Dec 01, 2014 | 23.36 | 23.61 | 23.27 | 23.28 | 176,235 | -0.06(-0.26%) |
Nov 28, 2014 | 23.66 | 23.92 | 23.30 | 23.34 | 85,380 | -0.21(-0.89%) |
Nov 26, 2014 | 23.37 | 23.55 | 23.55 | 23.55 | 115,843 | +0.15(+0.63%) |
Nov 25, 2014 | 23.53 | 23.54 | 23.12 | 23.40 | 160,455 | -0.04(-0.19%) |
Nov 24, 2014 | 23.09 | 23.45 | 23.09 | 23.44 | 101,618 | +0.37(+1.59%) |
Nov 21, 2014 | 23.39 | 23.41 | 22.96 | 23.08 | 142,689 | -0.04(-0.19%) |
Nov 20, 2014 | 22.73 | 23.15 | 22.73 | 23.12 | 130,883 | +0.35(+1.53%) |
Nov 19, 2014 | 23.00 | 23.00 | 22.54 | 22.77 | 107,969 | -0.23(-0.99%) |
Nov 18, 2014 | 23.05 | 23.15 | 22.62 | 23.00 | 125,702 | +0.10(+0.42%) |
Nov 17, 2014 | 22.88 | 22.96 | 22.79 | 22.90 | 95,605 | -0.06(-0.27%) |
Nov 14, 2014 | 23.27 | 23.33 | 22.91 | 22.96 | 123,064 | -0.35(-1.50%) |
Nov 13, 2014 | 23.52 | 23.56 | 23.24 | 23.31 | 119,035 | -0.21(-0.89%) |
Nov 12, 2014 | 23.30 | 23.54 | 23.30 | 23.52 | 113,714 | +0.16(+0.67%) |
Nov 11, 2014 | 23.08 | 23.37 | 23.08 | 23.37 | 139,946 | +0.23(+1.01%) |
Nov 10, 2014 | 23.05 | 23.32 | 22.83 | 23.13 | 152,125 | +0.11(+0.49%) |
Nov 07, 2014 | 22.92 | 23.05 | 22.84 | 23.02 | 120,489 | +0.03(+0.15%) |
Nov 06, 2014 | 22.88 | 22.98 | 22.57 | 22.98 | 138,154 | +0.17(+0.76%) |
Nov 05, 2014 | 22.74 | 23.11 | 22.68 | 22.81 | 141,820 | +0.11(+0.50%) |
Nov 04, 2014 | 22.32 | 22.71 | 22.32 | 22.70 | 186,807 | +0.30(+1.36%) |
Nov 03, 2014 | 22.50 | 22.65 | 22.22 | 22.39 | 284,332 | +0.00(+0.00%) |
Oct 31, 2014 | 22.16 | 22.42 | 21.81 | 22.39 | 331,719 | +0.49(+2.22%) |
Oct 30, 2014 | 21.68 | 22.00 | 20.26 | 21.91 | 430,909 | +0.66(+3.10%) |
Oct 29, 2014 | 21.47 | 21.50 | 21.12 | 21.25 | 224,983 | -0.13(-0.61%) |
Oct 28, 2014 | 21.08 | 21.39 | 20.74 | 21.38 | 293,842 | +0.51(+2.45%) |
Oct 27, 2014 | 20.50 | 20.91 | 20.68 | 20.87 | 142,590 | +0.19(+0.92%) |
Oct 24, 2014 | 20.61 | 20.75 | 20.56 | 20.68 | 106,052 | +0.18(+0.89%) |
Oct 23, 2014 | 20.74 | 20.80 | 20.45 | 20.50 | 136,130 | +0.02(+0.08%) |
Oct 22, 2014 | 20.56 | 20.82 | 20.39 | 20.48 | 136,113 | +0.01(+0.04%) |
Oct 21, 2014 | 20.08 | 20.47 | 20.08 | 20.47 | 337,414 | +0.49(+2.48%) |
Oct 20, 2014 | 19.80 | 20.03 | 19.80 | 19.97 | 221,656 | +0.04(+0.22%) |
Oct 17, 2014 | 20.12 | 20.30 | 19.84 | 19.93 | 280,921 | +0.09(+0.44%) |
Oct 16, 2014 | 19.52 | 19.99 | 19.52 | 19.84 | 238,903 | +0.08(+0.39%) |
Oct 15, 2014 | 19.54 | 19.84 | 19.30 | 19.77 | 225,743 | -0.10(-0.52%) |
Oct 14, 2014 | 19.95 | 20.05 | 19.84 | 19.87 | 231,263 | +0.10(+0.48%) |
Oct 13, 2014 | 19.48 | 19.91 | 19.25 | 19.78 | 148,527 | +0.37(+1.92%) |
Oct 10, 2014 | 19.12 | 19.71 | 19.12 | 19.40 | 138,213 | +0.16(+0.81%) |
Oct 09, 2014 | 19.66 | 19.71 | 19.24 | 19.25 | 148,487 | -0.44(-2.25%) |
Oct 08, 2014 | 19.40 | 19.75 | 19.40 | 19.69 | 272,968 | +0.19(+0.98%) |
Oct 07, 2014 | 19.61 | 19.84 | 19.47 | 19.50 | 123,398 | -0.26(-1.32%) |
Oct 06, 2014 | 20.01 | 20.01 | 19.75 | 19.76 | 119,932 | -0.21(-1.04%) |
Oct 03, 2014 | 19.95 | 20.15 | 19.84 | 19.97 | 321,630 | +0.23(+1.19%) |
Oct 02, 2014 | 19.32 | 19.87 | 19.19 | 19.73 | 150,444 | +0.46(+2.39%) |