Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.89 | 24.63 | 24.63 | 24.63 | 46,181 | -0.21(-0.83%) |
Dec 30, 2014 | 24.88 | 24.92 | 24.82 | 24.84 | 68,507 | -0.08(-0.34%) |
Dec 29, 2014 | 24.87 | 24.98 | 24.87 | 24.92 | 55,227 | +0.03(+0.10%) |
Dec 26, 2014 | 24.86 | 24.97 | 24.86 | 24.90 | 40,610 | +0.07(+0.26%) |
Dec 24, 2014 | 24.80 | 24.83 | 24.83 | 24.83 | 40,014 | +0.02(+0.07%) |
Dec 23, 2014 | 24.68 | 24.82 | 24.68 | 24.81 | 76,265 | +0.17(+0.68%) |
Dec 22, 2014 | 24.55 | 24.66 | 24.55 | 24.65 | 86,065 | +0.07(+0.27%) |
Dec 19, 2014 | 24.44 | 24.61 | 24.39 | 24.58 | 129,612 | +0.22(+0.92%) |
Dec 18, 2014 | 24.23 | 24.37 | 24.13 | 24.36 | 124,892 | +0.50(+2.11%) |
Dec 17, 2014 | 23.33 | 23.89 | 23.30 | 23.85 | 71,407 | +0.59(+2.52%) |
Dec 16, 2014 | 23.46 | 23.77 | 23.26 | 23.27 | 135,126 | -0.26(-1.11%) |
Dec 15, 2014 | 23.85 | 23.91 | 23.45 | 23.53 | 59,978 | -0.21(-0.86%) |
Dec 12, 2014 | 23.94 | 23.99 | 23.73 | 23.73 | 75,292 | -0.38(-1.58%) |
Dec 11, 2014 | 24.10 | 24.36 | 24.04 | 24.11 | 67,136 | +0.13(+0.54%) |
Dec 10, 2014 | 24.39 | 24.45 | 23.98 | 23.98 | 44,379 | -0.50(-2.06%) |
Dec 09, 2014 | 24.17 | 24.52 | 24.11 | 24.49 | 207,724 | +0.01(+0.04%) |
Dec 08, 2014 | 24.81 | 24.84 | 24.42 | 24.48 | 80,488 | -0.41(-1.65%) |
Dec 05, 2014 | 24.84 | 24.96 | 24.79 | 24.89 | 62,547 | +0.11(+0.45%) |
Dec 04, 2014 | 24.75 | 24.84 | 24.69 | 24.78 | 23,196 | -0.05(-0.19%) |
Dec 03, 2014 | 24.66 | 24.86 | 24.66 | 24.82 | 82,796 | +0.13(+0.53%) |
Dec 02, 2014 | 24.62 | 24.75 | 24.59 | 24.69 | 197,719 | +0.06(+0.23%) |
Dec 01, 2014 | 24.88 | 24.99 | 24.57 | 24.64 | 104,243 | -0.41(-1.64%) |
Nov 28, 2014 | 25.14 | 25.14 | 25.03 | 25.05 | 23,186 | -0.10(-0.41%) |
Nov 26, 2014 | 25.14 | 25.15 | 25.15 | 25.15 | 53,102 | -0.01(-0.04%) |
Nov 25, 2014 | 25.10 | 25.18 | 25.07 | 25.16 | 48,354 | +0.07(+0.30%) |
Nov 24, 2014 | 24.99 | 25.09 | 24.99 | 25.08 | 227,936 | +0.17(+0.67%) |
Nov 21, 2014 | 24.99 | 25.00 | 24.86 | 24.92 | 88,885 | +0.19(+0.75%) |
Nov 20, 2014 | 24.49 | 24.78 | 24.48 | 24.73 | 60,844 | +0.13(+0.53%) |
Nov 19, 2014 | 24.63 | 24.73 | 24.52 | 24.60 | 63,463 | -0.06(-0.23%) |
Nov 18, 2014 | 24.52 | 24.73 | 24.52 | 24.66 | 103,012 | +0.16(+0.65%) |
Nov 17, 2014 | 24.46 | 24.56 | 24.42 | 24.50 | 39,701 | -0.05(-0.19%) |
Nov 14, 2014 | 24.35 | 24.57 | 24.35 | 24.54 | 28,939 | +0.17(+0.69%) |
Nov 13, 2014 | 24.41 | 24.54 | 24.33 | 24.38 | 48,981 | -0.06(-0.23%) |
Nov 12, 2014 | 24.34 | 24.45 | 24.34 | 24.43 | 173,345 | -0.01(-0.04%) |
Nov 11, 2014 | 24.47 | 24.50 | 24.41 | 24.44 | 46,743 | -0.05(-0.19%) |
Nov 10, 2014 | 24.44 | 24.54 | 24.21 | 24.49 | 114,923 | +0.05(+0.19%) |
Nov 07, 2014 | 24.53 | 24.64 | 24.36 | 24.44 | 87,166 | -0.09(-0.38%) |
Nov 06, 2014 | 24.56 | 24.61 | 24.39 | 24.53 | 130,442 | +0.04(+0.15%) |
Nov 05, 2014 | 24.56 | 24.56 | 24.42 | 24.50 | 64,084 | +0.10(+0.42%) |
Nov 04, 2014 | 24.48 | 24.52 | 24.26 | 24.39 | 79,062 | -0.22(-0.91%) |
Nov 03, 2014 | 24.55 | 24.73 | 24.53 | 24.62 | 93,125 | +0.11(+0.46%) |
Oct 31, 2014 | 24.51 | 24.59 | 24.39 | 24.51 | 85,605 | +0.31(+1.27%) |
Oct 30, 2014 | 23.98 | 24.27 | 23.98 | 24.20 | 344,900 | +0.09(+0.39%) |
Oct 29, 2014 | 24.19 | 24.24 | 23.94 | 24.11 | 66,030 | -0.11(-0.46%) |
Oct 28, 2014 | 23.94 | 24.23 | 23.86 | 24.22 | 90,293 | +0.36(+1.52%) |
Oct 27, 2014 | 23.75 | 23.87 | 23.87 | 23.85 | 262,447 | -0.02(-0.08%) |
Oct 24, 2014 | 23.78 | 23.91 | 23.65 | 23.87 | 39,261 | +0.13(+0.55%) |
Oct 23, 2014 | 23.70 | 23.93 | 23.70 | 23.74 | 106,428 | +0.24(+1.03%) |
Oct 22, 2014 | 23.80 | 23.89 | 23.50 | 23.50 | 50,459 | -0.27(-1.14%) |
Oct 21, 2014 | 23.37 | 23.82 | 23.31 | 23.77 | 294,116 | +0.59(+2.53%) |
Oct 20, 2014 | 22.97 | 23.22 | 22.96 | 23.18 | 82,801 | +0.15(+0.65%) |
Oct 17, 2014 | 23.01 | 23.25 | 22.97 | 23.03 | 225,038 | +0.32(+1.40%) |
Oct 16, 2014 | 22.03 | 22.86 | 22.03 | 22.72 | 389,174 | +0.21(+0.95%) |
Oct 15, 2014 | 22.19 | 22.55 | 21.82 | 22.50 | 495,825 | +0.00(+0.00%) |
Oct 14, 2014 | 22.50 | 22.80 | 22.23 | 22.50 | 232,321 | +0.14(+0.63%) |
Oct 13, 2014 | 22.83 | 23.01 | 22.36 | 22.36 | 578,932 | -0.49(-2.16%) |
Oct 10, 2014 | 23.31 | 23.38 | 22.91 | 22.86 | 141,221 | -0.53(-2.27%) |
Oct 09, 2014 | 23.91 | 23.94 | 23.37 | 23.39 | 91,507 | -0.55(-2.30%) |
Oct 08, 2014 | 23.69 | 24.01 | 23.43 | 23.94 | 631,463 | +0.28(+1.18%) |
Oct 07, 2014 | 24.04 | 24.08 | 23.66 | 23.66 | 157,534 | -0.51(-2.12%) |
Oct 06, 2014 | 24.42 | 24.46 | 24.14 | 24.17 | 71,807 | -0.17(-0.69%) |
Oct 03, 2014 | 24.19 | 24.40 | 24.19 | 24.34 | 63,095 | +0.27(+1.13%) |
Oct 02, 2014 | 23.98 | 24.12 | 23.65 | 24.07 | 877,539 | +0.08(+0.35%) |