Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.70 | 24.74 | 24.74 | 24.74 | 782,638 | +0.01(+0.05%) |
Dec 30, 2014 | 24.72 | 24.74 | 24.70 | 24.73 | 617,466 | +0.01(+0.03%) |
Dec 29, 2014 | 24.71 | 24.72 | 24.68 | 24.72 | 588,611 | +0.02(+0.09%) |
Dec 26, 2014 | 24.69 | 24.71 | 24.66 | 24.70 | 596,814 | +0.00(+0.00%) |
Dec 24, 2014 | 24.68 | 24.70 | 24.70 | 24.70 | 591,306 | +0.03(+0.13%) |
Dec 23, 2014 | 24.70 | 24.70 | 24.66 | 24.67 | 454,518 | -0.04(-0.16%) |
Dec 22, 2014 | 24.68 | 24.72 | 24.68 | 24.71 | 614,622 | +0.02(+0.10%) |
Dec 19, 2014 | 24.70 | 24.74 | 24.66 | 24.68 | 691,958 | -0.03(-0.13%) |
Dec 18, 2014 | 24.69 | 24.72 | 24.69 | 24.72 | 579,108 | +0.01(+0.03%) |
Dec 17, 2014 | 24.76 | 24.76 | 24.70 | 24.71 | 445,469 | +0.00(+0.00%) |
Dec 16, 2014 | 24.70 | 24.72 | 24.68 | 24.71 | 1,020,443 | +0.02(+0.07%) |
Dec 15, 2014 | 24.72 | 24.75 | 24.68 | 24.69 | 738,280 | -0.02(-0.07%) |
Dec 12, 2014 | 24.71 | 24.74 | 24.69 | 24.71 | 726,930 | -0.02(-0.10%) |
Dec 11, 2014 | 24.72 | 24.74 | 24.70 | 24.73 | 492,433 | +0.03(+0.13%) |
Dec 10, 2014 | 24.72 | 24.73 | 24.70 | 24.70 | 1,322,647 | -0.02(-0.07%) |
Dec 09, 2014 | 24.72 | 24.74 | 24.70 | 24.72 | 893,418 | +0.00(+0.00%) |
Dec 08, 2014 | 24.72 | 24.74 | 24.71 | 24.72 | 712,249 | -0.01(-0.03%) |
Dec 05, 2014 | 24.76 | 24.76 | 24.72 | 24.72 | 285,311 | -0.05(-0.20%) |
Dec 04, 2014 | 24.77 | 24.78 | 24.75 | 24.77 | 903,725 | +0.02(+0.07%) |
Dec 03, 2014 | 24.77 | 24.79 | 24.76 | 24.76 | 590,818 | -0.02(-0.10%) |
Dec 02, 2014 | 24.78 | 24.80 | 24.77 | 24.78 | 523,796 | -0.02(-0.07%) |
Dec 01, 2014 | 24.79 | 24.82 | 24.78 | 24.80 | 753,884 | +0.00(+0.00%) |
Nov 28, 2014 | 24.77 | 24.80 | 24.77 | 24.80 | 224,659 | +0.01(+0.03%) |
Nov 26, 2014 | 24.78 | 24.79 | 24.79 | 24.79 | 440,583 | +0.02(+0.07%) |
Nov 25, 2014 | 24.75 | 24.78 | 24.75 | 24.77 | 338,844 | +0.01(+0.03%) |
Nov 24, 2014 | 24.75 | 24.78 | 24.74 | 24.76 | 504,661 | +0.02(+0.10%) |
Nov 21, 2014 | 24.74 | 24.76 | 24.73 | 24.74 | 422,824 | -0.01(-0.03%) |
Nov 20, 2014 | 24.75 | 24.76 | 24.73 | 24.75 | 616,838 | +0.01(+0.03%) |
Nov 19, 2014 | 24.73 | 24.75 | 24.72 | 24.74 | 276,452 | -0.01(-0.03%) |
Nov 18, 2014 | 24.75 | 24.76 | 24.73 | 24.75 | 714,283 | +0.00(+0.00%) |
Nov 17, 2014 | 24.74 | 24.76 | 24.74 | 24.75 | 300,477 | +0.01(+0.03%) |
Nov 14, 2014 | 24.76 | 24.76 | 24.73 | 24.74 | 810,792 | -0.01(-0.05%) |
Nov 13, 2014 | 24.76 | 24.76 | 24.73 | 24.75 | 434,796 | +0.01(+0.04%) |
Nov 12, 2014 | 24.76 | 24.76 | 24.73 | 24.74 | 409,584 | +0.01(+0.04%) |
Nov 11, 2014 | 24.75 | 24.77 | 24.72 | 24.73 | 326,227 | -0.02(-0.07%) |
Nov 10, 2014 | 24.79 | 24.79 | 24.75 | 24.75 | 253,249 | -0.02(-0.10%) |
Nov 07, 2014 | 24.74 | 24.77 | 24.74 | 24.77 | 341,070 | +0.02(+0.07%) |
Nov 06, 2014 | 24.76 | 24.76 | 24.73 | 24.76 | 301,444 | +0.00(+0.00%) |
Nov 05, 2014 | 24.76 | 24.77 | 24.73 | 24.76 | 652,400 | +0.00(+0.00%) |
Nov 04, 2014 | 24.75 | 24.77 | 24.75 | 24.76 | 260,477 | -0.01(-0.03%) |
Nov 03, 2014 | 24.78 | 24.80 | 24.75 | 24.76 | 1,194,983 | -0.02(-0.10%) |
Oct 31, 2014 | 24.77 | 24.80 | 24.76 | 24.79 | 775,489 | -0.01(-0.03%) |
Oct 30, 2014 | 24.77 | 24.80 | 24.76 | 24.80 | 1,205,180 | +0.03(+0.13%) |
Oct 29, 2014 | 24.77 | 24.80 | 24.75 | 24.76 | 790,050 | +0.00(+0.00%) |
Oct 28, 2014 | 24.79 | 24.80 | 24.76 | 24.76 | 484,028 | -0.01(-0.03%) |
Oct 27, 2014 | 24.79 | 24.78 | 24.77 | 24.77 | 1,618,685 | -0.01(-0.03%) |
Oct 24, 2014 | 24.81 | 24.81 | 24.78 | 24.78 | 1,251,041 | -0.03(-0.11%) |
Oct 23, 2014 | 24.80 | 24.81 | 24.80 | 24.81 | 466,041 | -0.00(-0.02%) |
Oct 22, 2014 | 24.80 | 24.83 | 24.80 | 24.81 | 483,951 | -0.01(-0.03%) |
Oct 21, 2014 | 24.82 | 24.85 | 24.80 | 24.82 | 1,211,971 | +0.02(+0.06%) |
Oct 20, 2014 | 24.80 | 24.83 | 24.80 | 24.80 | 493,174 | +0.00(+0.00%) |
Oct 17, 2014 | 24.81 | 24.82 | 24.79 | 24.80 | 364,140 | +0.00(+0.00%) |
Oct 16, 2014 | 24.80 | 24.83 | 24.79 | 24.80 | 455,428 | +0.00(+0.00%) |
Oct 15, 2014 | 24.83 | 24.84 | 24.80 | 24.80 | 1,050,745 | +0.03(+0.13%) |
Oct 14, 2014 | 24.76 | 24.79 | 24.76 | 24.77 | 287,900 | +0.02(+0.07%) |
Oct 13, 2014 | 24.76 | 24.79 | 24.76 | 24.76 | 642,337 | +0.00(+0.00%) |
Oct 10, 2014 | 24.76 | 24.78 | 24.75 | 24.76 | 274,923 | +0.01(+0.03%) |
Oct 09, 2014 | 24.76 | 24.78 | 24.75 | 24.75 | 281,536 | -0.02(-0.07%) |
Oct 08, 2014 | 24.74 | 24.78 | 24.74 | 24.76 | 1,521,319 | +0.02(+0.10%) |
Oct 07, 2014 | 24.74 | 24.76 | 24.74 | 24.74 | 306,880 | -0.01(-0.03%) |
Oct 06, 2014 | 24.74 | 24.75 | 24.72 | 24.75 | 620,222 | +0.03(+0.13%) |
Oct 03, 2014 | 24.73 | 24.73 | 24.71 | 24.72 | 347,884 | -0.02(-0.10%) |
Oct 02, 2014 | 24.75 | 24.76 | 24.72 | 24.74 | 690,387 | -0.01(-0.03%) |