Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.34 | 24.93 | 24.93 | 24.93 | 46,079 | -0.27(-1.07%) |
Dec 30, 2014 | 25.25 | 25.25 | 25.12 | 25.20 | 55,828 | -0.11(-0.44%) |
Dec 29, 2014 | 25.20 | 25.34 | 25.20 | 25.31 | 44,533 | +0.03(+0.10%) |
Dec 26, 2014 | 25.40 | 25.40 | 25.28 | 25.28 | 25,759 | +0.00(+0.01%) |
Dec 24, 2014 | 25.21 | 25.28 | 25.28 | 25.28 | 51,854 | +0.08(+0.34%) |
Dec 23, 2014 | 25.17 | 25.28 | 25.14 | 25.20 | 42,918 | +0.13(+0.52%) |
Dec 22, 2014 | 24.94 | 25.08 | 24.93 | 25.07 | 43,799 | +0.23(+0.91%) |
Dec 19, 2014 | 24.88 | 24.93 | 24.73 | 24.84 | 31,661 | +0.03(+0.14%) |
Dec 18, 2014 | 24.57 | 24.81 | 24.53 | 24.81 | 45,841 | +0.55(+2.29%) |
Dec 17, 2014 | 24.11 | 24.25 | 23.73 | 24.25 | 52,056 | +0.31(+1.30%) |
Dec 16, 2014 | 23.93 | 24.40 | 23.89 | 23.94 | 37,018 | -0.03(-0.14%) |
Dec 15, 2014 | 24.21 | 24.24 | 23.79 | 23.98 | 34,083 | -0.08(-0.32%) |
Dec 12, 2014 | 24.29 | 24.32 | 24.00 | 24.05 | 73,375 | -0.39(-1.59%) |
Dec 11, 2014 | 24.52 | 24.69 | 24.44 | 24.44 | 34,865 | +0.05(+0.21%) |
Dec 10, 2014 | 24.88 | 24.88 | 24.37 | 24.39 | 25,906 | -0.52(-2.09%) |
Dec 09, 2014 | 24.66 | 24.91 | 24.49 | 24.91 | 120,481 | +0.09(+0.35%) |
Dec 08, 2014 | 25.13 | 25.15 | 24.76 | 24.82 | 43,305 | -0.30(-1.21%) |
Dec 05, 2014 | 25.16 | 25.19 | 25.10 | 25.13 | 56,175 | +0.05(+0.21%) |
Dec 04, 2014 | 25.22 | 25.22 | 24.96 | 25.08 | 35,915 | -0.14(-0.55%) |
Dec 03, 2014 | 25.00 | 25.24 | 25.00 | 25.21 | 493,169 | +0.34(+1.36%) |
Dec 02, 2014 | 24.76 | 24.91 | 24.73 | 24.88 | 47,658 | +0.20(+0.81%) |
Dec 01, 2014 | 24.93 | 25.02 | 24.63 | 24.68 | 45,631 | -0.35(-1.38%) |
Nov 28, 2014 | 25.33 | 25.33 | 25.02 | 25.02 | 34,992 | -0.30(-1.20%) |
Nov 26, 2014 | 25.45 | 25.33 | 25.33 | 25.33 | 45,848 | -0.04(-0.17%) |
Nov 25, 2014 | 25.42 | 25.42 | 25.30 | 25.37 | 56,425 | +0.06(+0.24%) |
Nov 24, 2014 | 25.29 | 25.34 | 25.24 | 25.31 | 87,187 | +0.10(+0.41%) |
Nov 21, 2014 | 25.26 | 25.30 | 25.12 | 25.21 | 98,700 | +0.22(+0.87%) |
Nov 20, 2014 | 24.83 | 25.02 | 24.77 | 24.99 | 52,794 | +0.10(+0.38%) |
Nov 19, 2014 | 25.00 | 25.00 | 24.83 | 24.89 | 158,924 | -0.12(-0.48%) |
Nov 18, 2014 | 24.89 | 25.08 | 24.88 | 25.02 | 172,504 | +0.17(+0.70%) |
Nov 17, 2014 | 24.83 | 24.88 | 24.79 | 24.84 | 40,386 | -0.04(-0.17%) |
Nov 14, 2014 | 24.98 | 24.98 | 24.81 | 24.89 | 97,432 | +0.03(+0.14%) |
Nov 13, 2014 | 25.01 | 25.04 | 24.79 | 24.85 | 59,053 | -0.11(-0.44%) |
Nov 12, 2014 | 24.89 | 24.98 | 24.85 | 24.96 | 46,908 | +0.06(+0.23%) |
Nov 11, 2014 | 24.95 | 24.96 | 24.83 | 24.90 | 85,905 | -0.03(-0.14%) |
Nov 10, 2014 | 24.88 | 24.95 | 24.81 | 24.94 | 69,375 | +0.10(+0.42%) |
Nov 07, 2014 | 24.88 | 24.88 | 24.73 | 24.83 | 73,322 | +0.03(+0.10%) |
Nov 06, 2014 | 24.63 | 24.82 | 24.57 | 24.81 | 86,617 | +0.26(+1.06%) |
Nov 05, 2014 | 24.59 | 24.59 | 24.43 | 24.55 | 43,642 | +0.14(+0.57%) |
Nov 04, 2014 | 24.43 | 24.52 | 24.37 | 24.41 | 67,729 | -0.04(-0.16%) |
Nov 03, 2014 | 24.54 | 24.54 | 24.39 | 24.45 | 87,342 | -0.05(-0.20%) |
Oct 31, 2014 | 24.54 | 24.54 | 24.42 | 24.50 | 34,836 | +0.27(+1.11%) |
Oct 30, 2014 | 24.07 | 24.29 | 23.96 | 24.23 | 504,514 | +0.12(+0.50%) |
Oct 29, 2014 | 24.27 | 24.30 | 23.97 | 24.11 | 65,136 | -0.12(-0.50%) |
Oct 28, 2014 | 23.86 | 24.25 | 23.86 | 24.23 | 54,528 | +0.47(+1.97%) |
Oct 27, 2014 | 23.73 | 23.76 | 23.79 | 23.76 | 33,600 | -0.03(-0.11%) |
Oct 24, 2014 | 23.66 | 23.79 | 23.55 | 23.79 | 37,733 | +0.17(+0.73%) |
Oct 23, 2014 | 23.50 | 23.78 | 23.47 | 23.61 | 48,694 | +0.47(+2.02%) |
Oct 22, 2014 | 23.65 | 23.65 | 23.12 | 23.15 | 63,719 | -0.29(-1.22%) |
Oct 21, 2014 | 23.11 | 23.47 | 23.10 | 23.43 | 509,746 | +0.54(+2.35%) |
Oct 20, 2014 | 22.86 | 22.91 | 22.76 | 22.89 | 1,634,518 | +0.03(+0.11%) |
Oct 17, 2014 | 22.79 | 23.00 | 22.74 | 22.87 | 1,197,050 | +0.39(+1.73%) |
Oct 16, 2014 | 21.89 | 22.61 | 21.89 | 22.48 | 28,362 | +0.17(+0.74%) |
Oct 15, 2014 | 22.12 | 22.38 | 21.69 | 22.31 | 128,196 | -0.01(-0.04%) |
Oct 14, 2014 | 22.11 | 22.54 | 22.11 | 22.32 | 121,320 | +0.32(+1.44%) |
Oct 13, 2014 | 22.34 | 22.57 | 21.99 | 22.00 | 72,602 | -0.34(-1.51%) |
Oct 10, 2014 | 22.69 | 22.69 | 22.40 | 22.34 | 1,171,119 | -0.38(-1.66%) |
Oct 09, 2014 | 23.18 | 23.18 | 22.67 | 22.72 | 40,290 | -0.52(-2.25%) |
Oct 08, 2014 | 22.84 | 23.24 | 22.68 | 23.24 | 50,277 | +0.39(+1.70%) |
Oct 07, 2014 | 23.12 | 23.21 | 22.85 | 22.85 | 81,248 | -0.56(-2.40%) |
Oct 06, 2014 | 23.62 | 23.62 | 23.36 | 23.41 | 21,128 | -0.07(-0.30%) |
Oct 03, 2014 | 23.41 | 23.51 | 23.31 | 23.48 | 97,678 | +0.29(+1.27%) |
Oct 02, 2014 | 23.14 | 23.27 | 23.02 | 23.19 | 135,610 | +0.01(+0.04%) |