Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.33 | 24.13 | 24.13 | 24.13 | 155,964 | -0.21(-0.88%) |
Dec 30, 2014 | 24.42 | 24.64 | 24.20 | 24.35 | 118,097 | -0.12(-0.47%) |
Dec 29, 2014 | 24.64 | 24.71 | 24.44 | 24.46 | 201,222 | -0.21(-0.83%) |
Dec 26, 2014 | 24.65 | 24.82 | 24.57 | 24.67 | 93,320 | +0.13(+0.55%) |
Dec 24, 2014 | 24.39 | 24.53 | 24.53 | 24.53 | 118,009 | +0.22(+0.92%) |
Dec 23, 2014 | 24.54 | 24.70 | 24.19 | 24.31 | 272,325 | -0.11(-0.44%) |
Dec 22, 2014 | 24.23 | 24.47 | 24.17 | 24.42 | 238,508 | +0.15(+0.63%) |
Dec 19, 2014 | 24.11 | 24.45 | 23.96 | 24.27 | 973,642 | +0.12(+0.52%) |
Dec 18, 2014 | 24.00 | 24.20 | 23.78 | 24.14 | 251,921 | +0.44(+1.85%) |
Dec 17, 2014 | 23.47 | 23.75 | 23.14 | 23.70 | 426,081 | +0.37(+1.57%) |
Dec 16, 2014 | 23.36 | 23.49 | 23.13 | 23.34 | 305,667 | -0.07(-0.31%) |
Dec 15, 2014 | 23.69 | 23.89 | 23.38 | 23.41 | 290,472 | -0.24(-1.02%) |
Dec 12, 2014 | 23.72 | 23.92 | 23.63 | 23.65 | 174,374 | -0.36(-1.49%) |
Dec 11, 2014 | 24.12 | 24.38 | 23.94 | 24.01 | 221,345 | -0.02(-0.07%) |
Dec 10, 2014 | 24.30 | 24.34 | 23.94 | 24.03 | 341,225 | -0.35(-1.43%) |
Dec 09, 2014 | 23.85 | 24.50 | 23.74 | 24.37 | 380,211 | +0.35(+1.45%) |
Dec 08, 2014 | 23.98 | 24.24 | 23.91 | 24.03 | 393,280 | -0.04(-0.15%) |
Dec 05, 2014 | 23.98 | 24.20 | 23.95 | 24.06 | 202,999 | +0.07(+0.30%) |
Dec 04, 2014 | 23.86 | 24.13 | 23.61 | 23.99 | 379,403 | +0.14(+0.60%) |
Dec 03, 2014 | 23.66 | 23.91 | 23.52 | 23.85 | 292,471 | +0.27(+1.14%) |
Dec 02, 2014 | 23.28 | 23.77 | 23.09 | 23.58 | 543,716 | +0.30(+1.30%) |
Dec 01, 2014 | 22.95 | 23.53 | 22.92 | 23.28 | 417,045 | +0.24(+1.05%) |
Nov 28, 2014 | 23.07 | 23.59 | 22.99 | 23.03 | 203,194 | -0.11(-0.46%) |
Nov 26, 2014 | 23.13 | 23.14 | 23.14 | 23.14 | 231,427 | -0.01(-0.04%) |
Nov 25, 2014 | 23.09 | 23.35 | 22.81 | 23.15 | 291,200 | +0.15(+0.66%) |
Nov 24, 2014 | 22.95 | 23.17 | 22.92 | 23.00 | 398,587 | +0.04(+0.19%) |
Nov 21, 2014 | 23.42 | 23.47 | 22.95 | 22.95 | 311,624 | -0.14(-0.62%) |
Nov 20, 2014 | 22.90 | 23.22 | 22.90 | 23.10 | 542,433 | +0.12(+0.54%) |
Nov 19, 2014 | 23.28 | 23.41 | 22.90 | 22.97 | 513,619 | -0.38(-1.61%) |
Nov 18, 2014 | 23.70 | 23.78 | 23.23 | 23.35 | 496,277 | -0.24(-1.02%) |
Nov 17, 2014 | 23.70 | 23.75 | 23.53 | 23.59 | 363,739 | -0.12(-0.49%) |
Nov 14, 2014 | 23.59 | 23.86 | 23.47 | 23.70 | 492,424 | +0.14(+0.61%) |
Nov 13, 2014 | 24.37 | 24.50 | 23.48 | 23.56 | 453,218 | -0.81(-3.33%) |
Nov 12, 2014 | 23.92 | 24.47 | 23.92 | 24.37 | 810,830 | +0.40(+1.68%) |
Nov 11, 2014 | 23.45 | 24.07 | 23.33 | 23.97 | 667,641 | +0.54(+2.29%) |
Nov 10, 2014 | 23.41 | 23.58 | 23.32 | 23.44 | 268,130 | +0.01(+0.04%) |
Nov 07, 2014 | 23.15 | 23.53 | 22.77 | 23.43 | 767,389 | +0.33(+1.43%) |
Nov 06, 2014 | 23.10 | 23.34 | 23.06 | 23.10 | 505,137 | -0.01(-0.04%) |
Nov 05, 2014 | 23.31 | 23.36 | 23.03 | 23.11 | 343,308 | -0.12(-0.50%) |
Nov 04, 2014 | 23.11 | 23.39 | 22.93 | 23.22 | 451,036 | +0.12(+0.54%) |
Nov 03, 2014 | 23.13 | 23.26 | 23.02 | 23.10 | 458,213 | -0.04(-0.15%) |
Oct 31, 2014 | 23.22 | 23.29 | 22.96 | 23.13 | 577,421 | +0.30(+1.33%) |
Oct 30, 2014 | 22.55 | 22.84 | 22.35 | 22.83 | 896,982 | +0.23(+1.03%) |
Oct 29, 2014 | 22.56 | 22.70 | 22.46 | 22.60 | 406,522 | +0.00(+0.00%) |
Oct 28, 2014 | 22.38 | 22.79 | 22.24 | 22.60 | 858,785 | +0.36(+1.61%) |
Oct 27, 2014 | 22.66 | 22.76 | 22.19 | 22.24 | 849,287 | -0.52(-2.28%) |
Oct 24, 2014 | 22.42 | 22.78 | 22.32 | 22.76 | 617,179 | +0.34(+1.51%) |
Oct 23, 2014 | 22.26 | 22.61 | 22.21 | 22.42 | 623,902 | +0.32(+1.45%) |
Oct 22, 2014 | 22.98 | 22.98 | 22.05 | 22.10 | 654,781 | -0.73(-3.21%) |
Oct 21, 2014 | 22.61 | 22.87 | 22.48 | 22.83 | 617,805 | +0.33(+1.47%) |
Oct 20, 2014 | 22.37 | 22.50 | 22.29 | 22.50 | 602,133 | +0.05(+0.24%) |
Oct 17, 2014 | 22.92 | 23.02 | 22.37 | 22.44 | 419,759 | -0.15(-0.67%) |
Oct 16, 2014 | 22.64 | 23.12 | 22.52 | 22.60 | 565,876 | -0.27(-1.17%) |
Oct 15, 2014 | 22.11 | 22.92 | 21.77 | 22.86 | 665,496 | +0.58(+2.61%) |
Oct 14, 2014 | 22.25 | 22.50 | 22.18 | 22.28 | 680,780 | +0.23(+1.05%) |
Oct 13, 2014 | 21.89 | 22.25 | 21.81 | 22.05 | 414,812 | +0.25(+1.15%) |
Oct 10, 2014 | 21.69 | 22.00 | 21.53 | 21.80 | 583,446 | -0.03(-0.12%) |
Oct 09, 2014 | 22.13 | 22.23 | 21.70 | 21.83 | 344,526 | -0.37(-1.65%) |
Oct 08, 2014 | 21.36 | 22.22 | 21.36 | 22.19 | 387,476 | +0.84(+3.93%) |
Oct 07, 2014 | 21.72 | 21.81 | 21.33 | 21.36 | 669,139 | -0.51(-2.33%) |
Oct 06, 2014 | 21.65 | 22.01 | 21.64 | 21.86 | 390,754 | +0.26(+1.20%) |
Oct 03, 2014 | 21.86 | 21.96 | 21.59 | 21.61 | 379,120 | -0.05(-0.25%) |
Oct 02, 2014 | 21.33 | 21.74 | 21.33 | 21.66 | 409,884 | +0.27(+1.25%) |