Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.65 | 24.65 | 24.65 | 0 | -0.12(-0.50%) | |
Dec 30, 2014 | 24.95 | 25.03 | 24.72 | 24.77 | 26,717 | -0.30(-1.18%) |
Dec 29, 2014 | 24.98 | 25.19 | 24.97 | 25.07 | 35,835 | +0.02(+0.08%) |
Dec 26, 2014 | 25.05 | 25.14 | 24.92 | 25.05 | 50,649 | -0.02(-0.06%) |
Dec 24, 2014 | 25.07 | 25.07 | 25.07 | 0 | -0.14(-0.58%) | |
Dec 23, 2014 | 24.97 | 25.25 | 24.97 | 25.21 | 43,424 | +0.20(+0.80%) |
Dec 22, 2014 | 25.02 | 25.11 | 24.92 | 25.01 | 101,461 | +0.24(+0.97%) |
Dec 19, 2014 | 24.58 | 24.84 | 24.58 | 24.77 | 41,470 | -0.21(-0.82%) |
Dec 18, 2014 | 24.70 | 25.00 | 24.70 | 24.98 | 33,002 | +0.42(+1.69%) |
Dec 17, 2014 | 24.33 | 24.78 | 24.32 | 24.56 | 55,244 | +0.29(+1.19%) |
Dec 16, 2014 | 24.58 | 24.27 | 50,198 | +0.78(+3.32%) | ||
Dec 15, 2014 | 24.07 | 24.12 | 23.37 | 23.49 | 28,596 | -0.41(-1.72%) |
Dec 12, 2014 | 24.49 | 24.49 | 23.90 | 23.90 | 32,371 | -0.51(-2.09%) |
Dec 11, 2014 | 24.55 | 24.61 | 24.37 | 24.41 | 22,257 | -0.36(-1.45%) |
Dec 10, 2014 | 24.95 | 24.95 | 24.63 | 24.77 | 37,116 | +0.04(+0.16%) |
Dec 09, 2014 | 24.77 | 24.92 | 24.60 | 24.73 | 51,447 | -0.11(-0.42%) |
Dec 08, 2014 | 24.83 | 24.94 | 24.81 | 24.84 | 28,707 | -0.21(-0.86%) |
Dec 05, 2014 | 25.05 | 25.05 | 24.96 | 25.05 | 28,342 | +0.05(+0.18%) |
Dec 04, 2014 | 25.03 | 25.09 | 24.87 | 25.00 | 100,371 | -0.09(-0.34%) |
Dec 03, 2014 | 25.02 | 25.11 | 24.98 | 25.09 | 9,499 | +0.07(+0.30%) |
Dec 02, 2014 | 25.10 | 25.11 | 24.94 | 25.02 | 24,941 | -0.34(-1.32%) |
Dec 01, 2014 | 25.17 | 25.45 | 25.14 | 25.35 | 77,821 | +0.23(+0.92%) |
Nov 28, 2014 | 25.11 | 25.19 | 25.04 | 25.12 | 10,104 | -0.03(-0.12%) |
Nov 26, 2014 | 25.15 | 25.15 | 25.15 | 0 | +0.08(+0.34%) | |
Nov 25, 2014 | 24.98 | 25.10 | 24.91 | 25.07 | 26,901 | +0.07(+0.28%) |
Nov 24, 2014 | 24.98 | 25.05 | 24.90 | 25.00 | 30,569 | +0.23(+0.92%) |
Nov 21, 2014 | 24.92 | 24.95 | 24.57 | 24.77 | 40,754 | +0.25(+1.01%) |
Nov 20, 2014 | 24.42 | 24.53 | 24.39 | 24.52 | 23,394 | -0.15(-0.61%) |
Nov 19, 2014 | 24.77 | 24.81 | 24.57 | 24.67 | 51,264 | -0.01(-0.06%) |
Nov 18, 2014 | 24.54 | 24.75 | 24.54 | 24.68 | 39,506 | +0.47(+1.93%) |
Nov 17, 2014 | 24.29 | 24.27 | 24.22 | 27,801 | -0.05(-0.21%) | |
Nov 14, 2014 | 24.05 | 24.32 | 24.05 | 24.27 | 17,121 | +0.04(+0.17%) |
Nov 13, 2014 | 24.00 | 24.29 | 24.00 | 24.23 | 97,034 | +0.24(+1.00%) |
Nov 12, 2014 | 24.00 | 24.11 | 23.95 | 23.99 | 18,542 | -0.29(-1.19%) |
Nov 11, 2014 | 24.12 | 24.30 | 24.07 | 24.28 | 16,705 | +0.32(+1.34%) |
Nov 10, 2014 | 23.92 | 24.03 | 23.92 | 23.96 | 21,747 | +0.24(+1.01%) |
Nov 07, 2014 | 23.82 | 23.85 | 23.69 | 23.72 | 30,321 | -0.32(-1.33%) |
Nov 06, 2014 | 24.09 | 24.21 | 24.00 | 24.04 | 24,838 | +0.01(+0.04%) |
Nov 05, 2014 | 23.96 | 24.07 | 23.96 | 24.03 | 22,690 | +0.29(+1.22%) |
Nov 04, 2014 | 23.83 | 23.83 | 23.65 | 23.74 | 44,368 | -0.04(-0.17%) |
Nov 03, 2014 | 23.89 | 23.89 | 23.71 | 23.78 | 37,954 | -0.31(-1.29%) |
Oct 31, 2014 | 24.18 | 24.25 | 24.05 | 24.09 | 21,974 | +0.03(+0.12%) |
Oct 30, 2014 | 23.74 | 24.13 | 23.66 | 24.06 | 39,028 | +0.02(+0.08%) |
Oct 29, 2014 | 24.19 | 24.32 | 23.94 | 24.04 | 30,988 | -0.06(-0.25%) |
Oct 28, 2014 | 24.00 | 24.10 | 23.96 | 24.10 | 27,159 | +0.30(+1.26%) |
Oct 27, 2014 | 23.46 | 23.80 | 23.51 | 23.80 | 40,472 | +0.29(+1.23%) |
Oct 24, 2014 | 23.55 | 23.56 | 23.42 | 23.51 | 53,655 | -0.12(-0.53%) |
Oct 23, 2014 | 23.47 | 23.75 | 23.47 | 23.64 | 52,861 | +0.48(+2.05%) |
Oct 22, 2014 | 23.41 | 23.41 | 23.06 | 23.16 | 28,090 | -0.55(-2.32%) |
Oct 21, 2014 | 23.47 | 23.71 | 23.47 | 23.71 | 28,440 | +0.46(+2.00%) |
Oct 20, 2014 | 22.99 | 23.30 | 22.99 | 23.25 | 64,422 | -0.11(-0.49%) |
Oct 17, 2014 | 23.36 | 24.00 | 23.12 | 23.36 | 29,356 | +0.46(+2.01%) |
Oct 16, 2014 | 22.58 | 23.04 | 22.50 | 22.90 | 39,067 | -0.16(-0.67%) |
Oct 15, 2014 | 23.22 | 23.22 | 22.65 | 23.05 | 28,088 | -0.30(-1.31%) |
Oct 14, 2014 | 23.33 | 23.50 | 23.28 | 23.36 | 49,518 | +0.22(+0.95%) |
Oct 13, 2014 | 23.36 | 23.36 | 23.06 | 23.14 | 39,675 | -0.04(-0.15%) |
Oct 10, 2014 | 23.48 | 23.48 | 23.16 | 23.18 | 37,458 | -0.43(-1.80%) |
Oct 09, 2014 | 24.04 | 24.04 | 23.56 | 23.60 | 28,271 | -0.41(-1.71%) |
Oct 08, 2014 | 23.61 | 24.03 | 23.52 | 24.01 | 75,852 | +0.26(+1.09%) |
Oct 07, 2014 | 24.02 | 24.02 | 23.73 | 23.75 | 20,683 | -0.11(-0.46%) |
Oct 06, 2014 | 23.73 | 23.89 | 23.65 | 23.86 | 31,241 | +0.38(+1.62%) |
Oct 03, 2014 | 23.54 | 23.55 | 23.42 | 23.48 | 29,175 | -0.22(-0.93%) |
Oct 02, 2014 | 23.82 | 23.82 | 23.59 | 23.70 | 16,821 | -0.35(-1.46%) |