Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.08 | 23.77 | 23.77 | 23.77 | 258,600 | -0.31(-1.29%) |
Dec 30, 2014 | 23.87 | 24.16 | 23.82 | 24.08 | 173,556 | +0.09(+0.38%) |
Dec 29, 2014 | 24.23 | 24.41 | 23.90 | 23.99 | 169,406 | -0.31(-1.28%) |
Dec 26, 2014 | 24.38 | 24.50 | 24.17 | 24.30 | 151,728 | -0.07(-0.29%) |
Dec 24, 2014 | 23.97 | 24.37 | 24.37 | 24.37 | 204,900 | +0.44(+1.84%) |
Dec 23, 2014 | 24.26 | 24.29 | 23.82 | 23.93 | 319,075 | -0.26(-1.07%) |
Dec 22, 2014 | 24.17 | 24.22 | 23.90 | 24.19 | 188,223 | -0.01(-0.04%) |
Dec 19, 2014 | 24.57 | 24.65 | 24.10 | 24.20 | 533,394 | -0.31(-1.26%) |
Dec 18, 2014 | 24.48 | 24.52 | 24.24 | 24.51 | 497,582 | +0.28(+1.16%) |
Dec 17, 2014 | 23.48 | 24.24 | 23.33 | 24.23 | 513,191 | +0.74(+3.15%) |
Dec 16, 2014 | 23.59 | 23.80 | 23.44 | 23.49 | 407,300 | -0.07(-0.30%) |
Dec 15, 2014 | 23.57 | 23.74 | 23.41 | 23.56 | 578,261 | +0.07(+0.30%) |
Dec 12, 2014 | 23.62 | 23.71 | 23.30 | 23.49 | 790,515 | -0.34(-1.43%) |
Dec 11, 2014 | 23.81 | 24.09 | 23.75 | 23.83 | 634,454 | +0.12(+0.51%) |
Dec 10, 2014 | 24.11 | 24.14 | 23.61 | 23.71 | 505,399 | -0.50(-2.07%) |
Dec 09, 2014 | 23.59 | 24.23 | 23.55 | 24.21 | 453,768 | +0.28(+1.17%) |
Dec 08, 2014 | 23.95 | 24.06 | 23.76 | 23.93 | 467,191 | -0.10(-0.42%) |
Dec 05, 2014 | 23.86 | 24.09 | 23.79 | 24.03 | 599,005 | +0.11(+0.46%) |
Dec 04, 2014 | 23.93 | 24.11 | 23.72 | 23.92 | 538,114 | -0.08(-0.33%) |
Dec 03, 2014 | 23.66 | 24.06 | 23.50 | 24.00 | 856,606 | +0.28(+1.18%) |
Dec 02, 2014 | 23.29 | 23.80 | 23.09 | 23.72 | 565,659 | +0.62(+2.68%) |
Dec 01, 2014 | 22.91 | 23.42 | 22.85 | 23.10 | 512,192 | +0.06(+0.26%) |
Nov 28, 2014 | 23.41 | 23.84 | 22.98 | 23.04 | 498,295 | -0.42(-1.79%) |
Nov 26, 2014 | 22.86 | 23.46 | 23.46 | 23.46 | 433,100 | +0.58(+2.53%) |
Nov 25, 2014 | 23.06 | 23.06 | 22.72 | 22.88 | 391,472 | -0.20(-0.87%) |
Nov 24, 2014 | 22.64 | 23.20 | 22.45 | 23.08 | 378,673 | +0.51(+2.26%) |
Nov 21, 2014 | 22.92 | 22.92 | 22.25 | 22.57 | 397,638 | -0.16(-0.70%) |
Nov 20, 2014 | 22.54 | 22.80 | 22.33 | 22.73 | 279,825 | +0.08(+0.35%) |
Nov 19, 2014 | 22.87 | 22.87 | 22.53 | 22.65 | 414,248 | -0.25(-1.09%) |
Nov 18, 2014 | 22.49 | 22.99 | 22.49 | 22.90 | 319,620 | +0.47(+2.10%) |
Nov 17, 2014 | 22.52 | 23.12 | 22.42 | 22.43 | 1,073,266 | -0.31(-1.36%) |
Nov 14, 2014 | 22.87 | 22.94 | 22.53 | 22.74 | 324,332 | -0.18(-0.79%) |
Nov 13, 2014 | 23.13 | 23.26 | 22.89 | 22.92 | 266,704 | -0.24(-1.04%) |
Nov 12, 2014 | 23.10 | 23.32 | 22.84 | 23.16 | 1,068,911 | +0.07(+0.30%) |
Nov 11, 2014 | 21.89 | 23.12 | 21.86 | 23.09 | 976,102 | +1.57(+7.30%) |
Nov 10, 2014 | 21.53 | 21.73 | 21.49 | 21.52 | 1,149,711 | +0.04(+0.19%) |
Nov 07, 2014 | 22.03 | 22.06 | 21.34 | 21.48 | 527,926 | -0.58(-2.63%) |
Nov 06, 2014 | 21.89 | 22.19 | 21.81 | 22.06 | 731,108 | +0.23(+1.05%) |
Nov 05, 2014 | 22.03 | 22.54 | 21.61 | 21.83 | 727,912 | -0.14(-0.64%) |
Nov 04, 2014 | 21.97 | 22.13 | 21.70 | 21.97 | 529,984 | -0.01(-0.05%) |
Nov 03, 2014 | 22.26 | 22.37 | 21.80 | 21.98 | 975,049 | -0.19(-0.86%) |
Oct 31, 2014 | 22.00 | 23.50 | 21.88 | 22.17 | 2,692,420 | +1.27(+6.08%) |
Oct 30, 2014 | 20.64 | 21.26 | 20.64 | 20.90 | 1,365,946 | +0.18(+0.87%) |
Oct 29, 2014 | 21.52 | 21.71 | 20.35 | 20.72 | 2,108,108 | -0.84(-3.90%) |
Oct 28, 2014 | 20.83 | 21.70 | 20.77 | 21.56 | 1,620,457 | +0.80(+3.85%) |
Oct 27, 2014 | 20.59 | 20.82 | 20.63 | 20.76 | 294,222 | +0.13(+0.63%) |
Oct 24, 2014 | 20.59 | 20.71 | 20.21 | 20.63 | 545,174 | +0.12(+0.59%) |
Oct 23, 2014 | 20.64 | 20.81 | 20.39 | 20.51 | 429,878 | +0.00(+0.00%) |
Oct 22, 2014 | 20.04 | 20.61 | 19.88 | 20.51 | 962,686 | +0.53(+2.65%) |
Oct 21, 2014 | 20.00 | 20.32 | 19.86 | 19.98 | 589,070 | +0.02(+0.10%) |
Oct 20, 2014 | 19.50 | 20.01 | 19.44 | 19.96 | 454,200 | +0.40(+2.04%) |
Oct 17, 2014 | 19.82 | 19.82 | 19.44 | 19.56 | 353,572 | -0.07(-0.36%) |
Oct 16, 2014 | 19.32 | 19.94 | 19.14 | 19.63 | 585,462 | +0.12(+0.62%) |
Oct 15, 2014 | 19.00 | 19.72 | 19.00 | 19.51 | 889,756 | +0.08(+0.41%) |
Oct 14, 2014 | 19.74 | 20.00 | 19.29 | 19.43 | 410,157 | -0.12(-0.61%) |
Oct 13, 2014 | 19.33 | 19.81 | 19.25 | 19.55 | 465,603 | +0.30(+1.56%) |
Oct 10, 2014 | 19.14 | 19.57 | 19.10 | 19.25 | 370,106 | -0.04(-0.21%) |
Oct 09, 2014 | 19.69 | 19.74 | 19.23 | 19.29 | 486,228 | -0.47(-2.38%) |
Oct 08, 2014 | 19.47 | 19.76 | 19.23 | 19.76 | 451,732 | +0.25(+1.28%) |
Oct 07, 2014 | 19.71 | 19.86 | 19.40 | 19.51 | 420,281 | -0.29(-1.46%) |
Oct 06, 2014 | 19.87 | 20.05 | 19.78 | 19.80 | 446,637 | -0.09(-0.45%) |
Oct 03, 2014 | 19.98 | 20.03 | 19.85 | 19.89 | 303,020 | +0.13(+0.66%) |
Oct 02, 2014 | 19.30 | 19.82 | 19.23 | 19.76 | 510,768 | +0.48(+2.49%) |