Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.87 | 25.33 | 25.33 | 25.33 | 68,938 | -0.39(-1.51%) |
Dec 30, 2014 | 25.83 | 25.95 | 25.62 | 25.72 | 115,311 | -0.18(-0.70%) |
Dec 29, 2014 | 25.56 | 26.04 | 25.50 | 25.90 | 120,105 | +0.44(+1.72%) |
Dec 26, 2014 | 25.19 | 25.75 | 25.19 | 25.46 | 102,455 | +0.26(+1.02%) |
Dec 24, 2014 | 25.07 | 25.21 | 25.21 | 25.21 | 50,414 | +0.10(+0.38%) |
Dec 23, 2014 | 24.72 | 25.16 | 24.42 | 25.11 | 137,362 | +0.63(+2.56%) |
Dec 22, 2014 | 24.77 | 25.00 | 24.28 | 24.48 | 401,821 | -0.12(-0.50%) |
Dec 19, 2014 | 24.60 | 24.63 | 24.15 | 24.61 | 340,812 | +0.08(+0.31%) |
Dec 18, 2014 | 25.05 | 25.28 | 24.48 | 24.53 | 154,312 | -0.13(-0.54%) |
Dec 17, 2014 | 23.94 | 24.68 | 23.64 | 24.66 | 173,537 | +0.78(+3.26%) |
Dec 16, 2014 | 23.82 | 24.17 | 23.74 | 23.89 | 248,120 | -0.05(-0.20%) |
Dec 15, 2014 | 24.27 | 24.37 | 23.49 | 23.93 | 266,010 | -0.14(-0.59%) |
Dec 12, 2014 | 24.28 | 24.49 | 23.87 | 24.08 | 92,558 | -0.50(-2.04%) |
Dec 11, 2014 | 24.73 | 24.99 | 24.51 | 24.58 | 158,639 | +0.00(+0.00%) |
Dec 10, 2014 | 25.15 | 25.27 | 24.56 | 24.58 | 189,655 | -0.60(-2.37%) |
Dec 09, 2014 | 24.39 | 25.21 | 24.11 | 25.17 | 269,518 | +0.60(+2.43%) |
Dec 08, 2014 | 24.79 | 25.09 | 24.44 | 24.58 | 331,333 | +0.46(+1.92%) |
Dec 05, 2014 | 23.90 | 24.20 | 23.78 | 24.11 | 203,592 | +0.39(+1.64%) |
Dec 04, 2014 | 24.06 | 24.10 | 23.50 | 23.73 | 170,589 | -0.26(-1.07%) |
Dec 03, 2014 | 24.01 | 24.35 | 23.81 | 23.98 | 138,689 | +0.01(+0.04%) |
Dec 02, 2014 | 23.88 | 24.12 | 23.67 | 23.97 | 131,829 | +0.14(+0.60%) |
Dec 01, 2014 | 22.75 | 24.04 | 22.66 | 23.83 | 151,453 | +1.09(+4.79%) |
Nov 28, 2014 | 23.20 | 23.37 | 22.65 | 22.74 | 48,877 | -0.35(-1.52%) |
Nov 26, 2014 | 23.23 | 23.09 | 23.09 | 23.09 | 94,256 | -0.08(-0.33%) |
Nov 25, 2014 | 23.24 | 23.40 | 23.01 | 23.17 | 118,901 | +0.08(+0.33%) |
Nov 24, 2014 | 22.97 | 23.28 | 22.97 | 23.09 | 121,085 | +0.23(+0.99%) |
Nov 21, 2014 | 23.00 | 23.06 | 22.67 | 22.86 | 64,967 | +0.26(+1.17%) |
Nov 20, 2014 | 22.17 | 22.79 | 22.07 | 22.60 | 149,077 | +0.27(+1.19%) |
Nov 19, 2014 | 23.20 | 23.20 | 22.24 | 22.33 | 77,331 | -0.83(-3.59%) |
Nov 18, 2014 | 23.15 | 23.39 | 23.10 | 23.17 | 65,204 | +0.14(+0.62%) |
Nov 17, 2014 | 22.80 | 23.19 | 22.73 | 23.02 | 55,306 | +0.15(+0.66%) |
Nov 14, 2014 | 23.08 | 23.14 | 22.79 | 22.87 | 64,912 | -0.14(-0.62%) |
Nov 13, 2014 | 23.70 | 23.80 | 22.92 | 23.02 | 49,039 | -0.62(-2.60%) |
Nov 12, 2014 | 23.21 | 23.66 | 23.11 | 23.63 | 59,115 | +0.28(+1.22%) |
Nov 11, 2014 | 23.29 | 23.46 | 23.22 | 23.35 | 93,947 | +0.06(+0.24%) |
Nov 10, 2014 | 22.96 | 23.29 | 22.79 | 23.29 | 49,102 | +0.39(+1.69%) |
Nov 07, 2014 | 23.15 | 23.16 | 22.65 | 22.90 | 62,758 | -0.22(-0.94%) |
Nov 06, 2014 | 23.27 | 23.31 | 23.00 | 23.12 | 56,766 | -0.05(-0.20%) |
Nov 05, 2014 | 23.36 | 23.43 | 23.02 | 23.17 | 77,654 | +0.07(+0.29%) |
Nov 04, 2014 | 22.84 | 23.14 | 22.58 | 23.10 | 103,019 | +0.03(+0.12%) |
Nov 03, 2014 | 24.24 | 24.24 | 22.80 | 23.07 | 139,090 | -1.07(-4.43%) |
Oct 31, 2014 | 22.75 | 24.75 | 22.54 | 24.14 | 265,049 | +2.25(+10.29%) |
Oct 30, 2014 | 21.59 | 21.95 | 21.48 | 21.89 | 75,664 | +0.24(+1.09%) |
Oct 29, 2014 | 21.53 | 21.69 | 21.32 | 21.65 | 76,890 | +0.18(+0.84%) |
Oct 28, 2014 | 20.64 | 21.48 | 20.64 | 21.47 | 69,521 | +0.99(+4.85%) |
Oct 27, 2014 | 20.78 | 20.78 | 20.45 | 20.48 | 83,165 | -0.30(-1.46%) |
Oct 24, 2014 | 20.83 | 20.96 | 20.68 | 20.78 | 37,195 | +0.02(+0.09%) |
Oct 23, 2014 | 20.67 | 21.00 | 20.65 | 20.76 | 39,351 | +0.30(+1.48%) |
Oct 22, 2014 | 20.62 | 20.78 | 20.42 | 20.46 | 48,471 | -0.17(-0.83%) |
Oct 21, 2014 | 20.20 | 20.73 | 20.18 | 20.63 | 41,330 | +0.46(+2.30%) |
Oct 20, 2014 | 20.02 | 20.23 | 20.02 | 20.17 | 71,297 | +0.10(+0.52%) |
Oct 17, 2014 | 20.50 | 20.52 | 20.04 | 20.06 | 97,701 | -0.13(-0.66%) |
Oct 16, 2014 | 20.06 | 20.49 | 19.86 | 20.20 | 89,158 | -0.03(-0.14%) |
Oct 15, 2014 | 20.08 | 20.41 | 19.94 | 20.22 | 98,186 | -0.15(-0.74%) |
Oct 14, 2014 | 20.53 | 20.53 | 20.14 | 20.37 | 141,391 | +0.06(+0.28%) |
Oct 13, 2014 | 19.86 | 20.56 | 19.68 | 20.32 | 107,707 | +0.52(+2.63%) |
Oct 10, 2014 | 19.56 | 20.27 | 19.56 | 19.80 | 131,357 | +0.26(+1.31%) |
Oct 09, 2014 | 19.95 | 19.97 | 19.52 | 19.54 | 151,638 | -0.34(-1.71%) |
Oct 08, 2014 | 19.40 | 19.93 | 19.40 | 19.88 | 84,839 | +0.44(+2.29%) |
Oct 07, 2014 | 19.61 | 19.78 | 19.40 | 19.44 | 77,617 | -0.25(-1.25%) |
Oct 06, 2014 | 19.73 | 19.93 | 19.43 | 19.68 | 133,299 | -0.03(-0.14%) |
Oct 03, 2014 | 19.66 | 19.77 | 19.43 | 19.71 | 96,903 | +0.24(+1.21%) |
Oct 02, 2014 | 19.13 | 19.55 | 18.85 | 19.48 | 93,106 | +0.30(+1.58%) |