Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.39 | 24.06 | 24.06 | 24.06 | 96,984 | -0.28(-1.15%) |
Dec 30, 2014 | 24.41 | 24.41 | 24.26 | 24.34 | 197,027 | -0.02(-0.10%) |
Dec 29, 2014 | 24.29 | 24.47 | 24.24 | 24.36 | 927,491 | +0.08(+0.34%) |
Dec 26, 2014 | 24.32 | 24.34 | 24.22 | 24.28 | 64,181 | +0.06(+0.24%) |
Dec 24, 2014 | 24.36 | 24.22 | 24.22 | 24.22 | 220,122 | -0.03(-0.14%) |
Dec 23, 2014 | 24.31 | 24.36 | 24.20 | 24.26 | 438,526 | +0.12(+0.48%) |
Dec 22, 2014 | 24.03 | 24.14 | 23.99 | 24.14 | 232,551 | +0.12(+0.52%) |
Dec 19, 2014 | 24.18 | 24.18 | 23.90 | 24.02 | 173,630 | -0.07(-0.27%) |
Dec 18, 2014 | 23.97 | 24.08 | 23.82 | 24.08 | 96,069 | +0.53(+2.24%) |
Dec 17, 2014 | 23.13 | 23.56 | 23.13 | 23.55 | 69,332 | +0.50(+2.15%) |
Dec 16, 2014 | 23.13 | 23.44 | 23.04 | 23.06 | 414,308 | -0.20(-0.85%) |
Dec 15, 2014 | 23.63 | 23.63 | 23.17 | 23.26 | 90,893 | -0.22(-0.95%) |
Dec 12, 2014 | 23.81 | 23.86 | 23.48 | 23.48 | 253,826 | -0.40(-1.69%) |
Dec 11, 2014 | 24.01 | 24.07 | 23.88 | 23.89 | 62,657 | +0.04(+0.17%) |
Dec 10, 2014 | 24.08 | 24.15 | 23.80 | 23.84 | 200,326 | -0.30(-1.23%) |
Dec 09, 2014 | 23.96 | 24.15 | 23.84 | 24.14 | 768,757 | -0.03(-0.14%) |
Dec 08, 2014 | 24.07 | 24.29 | 24.04 | 24.17 | 5,957,361 | +0.09(+0.38%) |
Dec 05, 2014 | 23.93 | 24.11 | 23.93 | 24.08 | 71,963 | +0.23(+0.97%) |
Dec 04, 2014 | 23.83 | 23.86 | 23.79 | 23.85 | 42,386 | +0.01(+0.03%) |
Dec 03, 2014 | 23.76 | 23.87 | 23.74 | 23.84 | 520,912 | +0.12(+0.52%) |
Dec 02, 2014 | 23.52 | 23.75 | 23.52 | 23.72 | 458,639 | +0.21(+0.89%) |
Dec 01, 2014 | 23.68 | 23.68 | 23.50 | 23.51 | 137,318 | -0.21(-0.87%) |
Nov 28, 2014 | 23.79 | 23.84 | 23.72 | 23.72 | 19,461 | -0.02(-0.07%) |
Nov 26, 2014 | 23.72 | 23.74 | 23.74 | 23.74 | 65,867 | +0.07(+0.28%) |
Nov 25, 2014 | 23.70 | 23.71 | 23.62 | 23.67 | 46,286 | -0.03(-0.14%) |
Nov 24, 2014 | 23.62 | 23.72 | 23.60 | 23.70 | 67,666 | +0.18(+0.77%) |
Nov 21, 2014 | 23.65 | 23.70 | 23.50 | 23.52 | 99,537 | +0.08(+0.35%) |
Nov 20, 2014 | 23.35 | 23.45 | 23.30 | 23.44 | 63,693 | +0.04(+0.18%) |
Nov 19, 2014 | 23.46 | 23.46 | 23.32 | 23.40 | 110,634 | -0.10(-0.42%) |
Nov 18, 2014 | 23.46 | 23.55 | 23.45 | 23.50 | 47,640 | +0.09(+0.36%) |
Nov 17, 2014 | 23.43 | 23.45 | 23.34 | 23.41 | 59,565 | -0.03(-0.12%) |
Nov 14, 2014 | 23.54 | 23.55 | 23.40 | 23.44 | 55,385 | -0.07(-0.28%) |
Nov 13, 2014 | 23.62 | 23.62 | 23.44 | 23.51 | 81,118 | -0.06(-0.25%) |
Nov 12, 2014 | 23.57 | 23.57 | 23.46 | 23.56 | 86,465 | -0.03(-0.14%) |
Nov 11, 2014 | 23.70 | 23.70 | 23.57 | 23.60 | 77,932 | -0.04(-0.18%) |
Nov 10, 2014 | 23.59 | 23.65 | 23.46 | 23.64 | 78,205 | +0.11(+0.46%) |
Nov 07, 2014 | 23.56 | 23.57 | 23.43 | 23.53 | 56,061 | +0.00(+0.00%) |
Nov 06, 2014 | 23.55 | 23.55 | 23.41 | 23.53 | 68,716 | +0.02(+0.11%) |
Nov 05, 2014 | 23.55 | 23.55 | 23.40 | 23.51 | 87,282 | +0.17(+0.71%) |
Nov 04, 2014 | 23.32 | 23.34 | 23.17 | 23.34 | 71,389 | -0.01(-0.04%) |
Nov 03, 2014 | 23.32 | 23.41 | 23.29 | 23.35 | 186,534 | +0.06(+0.25%) |
Oct 31, 2014 | 23.25 | 23.32 | 23.12 | 23.29 | 62,003 | +0.29(+1.26%) |
Oct 30, 2014 | 22.89 | 23.06 | 22.82 | 23.00 | 366,154 | +0.11(+0.49%) |
Oct 29, 2014 | 22.88 | 22.88 | 22.72 | 22.89 | 50,932 | +0.05(+0.23%) |
Oct 28, 2014 | 22.66 | 22.84 | 22.66 | 22.84 | 90,886 | +0.28(+1.24%) |
Oct 27, 2014 | 22.51 | 22.57 | 22.54 | 22.56 | 58,602 | +0.02(+0.07%) |
Oct 24, 2014 | 22.38 | 22.55 | 22.37 | 22.54 | 50,832 | +0.20(+0.89%) |
Oct 23, 2014 | 22.39 | 22.48 | 22.37 | 22.34 | 60,441 | +0.17(+0.74%) |
Oct 22, 2014 | 22.41 | 22.41 | 22.16 | 22.18 | 206,105 | -0.16(-0.70%) |
Oct 21, 2014 | 22.13 | 22.36 | 22.08 | 22.33 | 524,383 | +0.39(+1.77%) |
Oct 20, 2014 | 21.80 | 21.94 | 21.80 | 21.94 | 613,580 | +0.16(+0.73%) |
Oct 17, 2014 | 21.83 | 21.87 | 21.68 | 21.79 | 1,193,840 | +0.25(+1.14%) |
Oct 16, 2014 | 21.26 | 21.67 | 21.26 | 21.54 | 111,382 | +0.02(+0.12%) |
Oct 15, 2014 | 21.72 | 21.74 | 21.09 | 21.51 | 1,022,704 | -0.38(-1.74%) |
Oct 14, 2014 | 21.82 | 22.04 | 21.80 | 21.89 | 387,899 | +0.12(+0.56%) |
Oct 13, 2014 | 22.00 | 22.07 | 21.77 | 21.77 | 209,677 | -0.15(-0.70%) |
Oct 10, 2014 | 22.07 | 22.24 | 21.93 | 21.93 | 194,006 | -0.18(-0.80%) |
Oct 09, 2014 | 22.45 | 22.45 | 22.09 | 22.10 | 31,217 | -0.40(-1.78%) |
Oct 08, 2014 | 22.12 | 22.51 | 22.08 | 22.51 | 84,720 | +0.38(+1.72%) |
Oct 07, 2014 | 22.46 | 22.46 | 22.13 | 22.13 | 154,540 | -0.37(-1.65%) |
Oct 06, 2014 | 22.71 | 22.71 | 22.44 | 22.50 | 118,514 | -0.03(-0.15%) |
Oct 03, 2014 | 22.43 | 22.56 | 22.32 | 22.53 | 160,546 | +0.28(+1.26%) |
Oct 02, 2014 | 22.17 | 22.32 | 22.04 | 22.25 | 198,145 | +0.05(+0.22%) |