Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.92 | 24.54 | 24.54 | 24.54 | 193,839 | -0.35(-1.42%) |
Dec 30, 2014 | 25.12 | 25.23 | 24.84 | 24.89 | 73,291 | -0.25(-1.00%) |
Dec 29, 2014 | 24.93 | 25.34 | 24.73 | 25.14 | 92,464 | +0.22(+0.88%) |
Dec 26, 2014 | 25.08 | 25.30 | 24.79 | 24.92 | 104,489 | -0.05(-0.22%) |
Dec 24, 2014 | 24.82 | 24.98 | 24.98 | 24.98 | 128,673 | +0.31(+1.24%) |
Dec 23, 2014 | 24.59 | 25.06 | 24.43 | 24.67 | 169,298 | +0.23(+0.93%) |
Dec 22, 2014 | 24.36 | 25.04 | 24.29 | 24.44 | 286,755 | +0.06(+0.26%) |
Dec 19, 2014 | 23.67 | 24.47 | 23.52 | 24.38 | 493,596 | +0.65(+2.74%) |
Dec 18, 2014 | 24.39 | 24.39 | 23.51 | 23.73 | 944,224 | -0.35(-1.47%) |
Dec 17, 2014 | 23.13 | 24.13 | 22.74 | 24.08 | 435,851 | +0.93(+4.03%) |
Dec 16, 2014 | 22.64 | 23.56 | 22.64 | 23.15 | 333,606 | +0.49(+2.18%) |
Dec 15, 2014 | 23.09 | 23.23 | 22.60 | 22.65 | 317,572 | -0.30(-1.30%) |
Dec 12, 2014 | 22.77 | 23.23 | 22.65 | 22.95 | 468,187 | -0.18(-0.78%) |
Dec 11, 2014 | 23.14 | 25.03 | 22.14 | 23.13 | 446,821 | +0.10(+0.44%) |
Dec 10, 2014 | 24.84 | 25.14 | 22.74 | 23.03 | 585,194 | -2.06(-8.22%) |
Dec 09, 2014 | 23.54 | 25.18 | 23.32 | 25.09 | 406,572 | +1.39(+5.86%) |
Dec 08, 2014 | 25.88 | 26.06 | 23.66 | 23.70 | 470,681 | -1.28(-5.12%) |
Dec 05, 2014 | 25.04 | 25.40 | 24.61 | 24.98 | 355,187 | -0.11(-0.44%) |
Dec 04, 2014 | 25.28 | 25.64 | 24.87 | 25.09 | 208,497 | -0.28(-1.11%) |
Dec 03, 2014 | 24.79 | 25.50 | 24.61 | 25.38 | 206,302 | +0.57(+2.31%) |
Dec 02, 2014 | 24.36 | 25.23 | 24.21 | 24.80 | 197,731 | +0.44(+1.80%) |
Dec 01, 2014 | 24.36 | 24.73 | 24.09 | 24.36 | 486,015 | -0.05(-0.19%) |
Nov 28, 2014 | 24.99 | 24.99 | 24.34 | 24.41 | 157,632 | -0.67(-2.66%) |
Nov 26, 2014 | 25.16 | 25.08 | 25.08 | 25.08 | 227,889 | -0.02(-0.06%) |
Nov 25, 2014 | 24.91 | 25.52 | 24.90 | 25.09 | 214,464 | +0.16(+0.63%) |
Nov 24, 2014 | 24.87 | 25.09 | 24.81 | 24.94 | 248,519 | +0.09(+0.38%) |
Nov 21, 2014 | 25.37 | 25.48 | 24.69 | 24.84 | 374,812 | -0.04(-0.16%) |
Nov 20, 2014 | 24.50 | 24.90 | 24.50 | 24.88 | 190,732 | +0.20(+0.79%) |
Nov 19, 2014 | 24.88 | 24.98 | 24.47 | 24.69 | 204,242 | -0.30(-1.19%) |
Nov 18, 2014 | 24.65 | 25.21 | 24.65 | 24.98 | 280,558 | +0.38(+1.56%) |
Nov 17, 2014 | 25.09 | 25.09 | 24.46 | 24.60 | 252,600 | -0.47(-1.88%) |
Nov 14, 2014 | 24.38 | 25.38 | 24.38 | 25.07 | 498,692 | +0.89(+3.66%) |
Nov 13, 2014 | 24.83 | 24.83 | 24.13 | 24.18 | 204,063 | -0.66(-2.65%) |
Nov 12, 2014 | 24.31 | 24.98 | 24.31 | 24.84 | 172,044 | +0.37(+1.51%) |
Nov 11, 2014 | 24.58 | 24.77 | 24.39 | 24.47 | 274,293 | -0.19(-0.76%) |
Nov 10, 2014 | 24.81 | 24.86 | 24.43 | 24.66 | 285,955 | -0.05(-0.19%) |
Nov 07, 2014 | 25.09 | 25.24 | 24.46 | 24.71 | 337,413 | -0.34(-1.35%) |
Nov 06, 2014 | 25.22 | 25.22 | 24.83 | 25.05 | 288,475 | -0.12(-0.47%) |
Nov 05, 2014 | 25.59 | 25.88 | 24.94 | 25.16 | 302,575 | -0.30(-1.17%) |
Nov 04, 2014 | 25.41 | 25.58 | 25.27 | 25.46 | 523,840 | +0.02(+0.09%) |
Nov 03, 2014 | 24.79 | 25.56 | 24.61 | 25.44 | 507,181 | +0.61(+2.46%) |
Oct 31, 2014 | 24.96 | 24.96 | 24.36 | 24.83 | 381,557 | +0.47(+1.93%) |
Oct 30, 2014 | 23.93 | 24.50 | 23.52 | 24.36 | 325,024 | +0.39(+1.64%) |
Oct 29, 2014 | 24.10 | 24.43 | 23.36 | 23.96 | 636,090 | +0.25(+1.06%) |
Oct 28, 2014 | 22.40 | 24.17 | 21.64 | 23.71 | 1,549,894 | +2.83(+13.56%) |
Oct 27, 2014 | 21.19 | 21.19 | 21.19 | 20.88 | 531,289 | -0.31(-1.44%) |
Oct 24, 2014 | 21.23 | 21.55 | 21.06 | 21.19 | 269,706 | +0.00(+0.00%) |
Oct 23, 2014 | 20.57 | 21.60 | 20.41 | 21.19 | 547,083 | +0.78(+3.84%) |
Oct 22, 2014 | 21.23 | 21.29 | 20.33 | 20.40 | 343,250 | -0.82(-3.88%) |
Oct 21, 2014 | 20.80 | 21.23 | 20.65 | 21.23 | 340,401 | +0.59(+2.85%) |
Oct 20, 2014 | 20.65 | 20.83 | 20.37 | 20.64 | 322,816 | -0.17(-0.83%) |
Oct 17, 2014 | 21.18 | 21.20 | 20.49 | 20.81 | 572,189 | -0.10(-0.49%) |
Oct 16, 2014 | 20.61 | 20.86 | 20.42 | 20.91 | 632,331 | -0.17(-0.82%) |
Oct 15, 2014 | 20.15 | 21.12 | 19.93 | 21.09 | 462,232 | +0.64(+3.15%) |
Oct 14, 2014 | 20.14 | 20.60 | 20.14 | 20.44 | 627,491 | +0.43(+2.16%) |
Oct 13, 2014 | 19.56 | 20.07 | 19.55 | 20.01 | 559,303 | +0.43(+2.20%) |
Oct 10, 2014 | 19.66 | 20.11 | 19.36 | 19.58 | 664,045 | -0.17(-0.87%) |
Oct 09, 2014 | 20.08 | 20.12 | 19.41 | 19.75 | 931,556 | -0.38(-1.91%) |
Oct 08, 2014 | 19.22 | 20.31 | 19.13 | 20.14 | 769,378 | +0.90(+4.69%) |
Oct 07, 2014 | 18.91 | 19.43 | 18.68 | 19.24 | 724,764 | +0.13(+0.66%) |
Oct 06, 2014 | 18.72 | 19.26 | 18.72 | 19.11 | 539,484 | +0.43(+2.31%) |
Oct 03, 2014 | 19.09 | 19.09 | 18.57 | 18.68 | 452,426 | -0.25(-1.33%) |
Oct 02, 2014 | 18.64 | 19.01 | 18.64 | 18.93 | 565,877 | +0.21(+1.13%) |