Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.44 | 22.16 | 22.16 | 22.16 | 15,382 | -0.17(-0.75%) |
Dec 30, 2014 | 22.46 | 22.46 | 22.32 | 22.33 | 8,646 | -0.16(-0.70%) |
Dec 29, 2014 | 22.40 | 22.52 | 22.40 | 22.48 | 20,893 | -0.01(-0.04%) |
Dec 26, 2014 | 22.39 | 22.51 | 22.38 | 22.49 | 9,372 | +0.17(+0.78%) |
Dec 24, 2014 | 22.37 | 22.32 | 22.32 | 22.32 | 19,949 | +0.00(+0.00%) |
Dec 23, 2014 | 22.38 | 22.40 | 22.29 | 22.32 | 18,107 | +0.03(+0.15%) |
Dec 22, 2014 | 22.13 | 22.28 | 22.12 | 22.28 | 22,342 | +0.24(+1.11%) |
Dec 19, 2014 | 22.14 | 22.14 | 22.01 | 22.04 | 16,056 | -0.11(-0.50%) |
Dec 18, 2014 | 22.02 | 22.15 | 21.88 | 22.15 | 26,760 | +0.48(+2.23%) |
Dec 17, 2014 | 21.42 | 21.70 | 21.34 | 21.67 | 10,171 | +0.38(+1.80%) |
Dec 16, 2014 | 21.26 | 21.61 | 21.22 | 21.29 | 19,879 | +0.02(+0.08%) |
Dec 15, 2014 | 21.25 | 21.37 | 21.11 | 21.27 | 19,116 | +0.02(+0.08%) |
Dec 12, 2014 | 21.49 | 21.49 | 21.25 | 21.25 | 32,864 | -0.36(-1.67%) |
Dec 11, 2014 | 21.58 | 21.79 | 21.58 | 21.61 | 8,652 | +0.13(+0.60%) |
Dec 10, 2014 | 21.71 | 21.71 | 21.47 | 21.49 | 8,710 | -0.30(-1.38%) |
Dec 09, 2014 | 21.95 | 22.04 | 21.50 | 21.79 | 119,371 | -0.37(-1.65%) |
Dec 08, 2014 | 22.28 | 22.40 | 22.15 | 22.15 | 21,669 | -0.13(-0.60%) |
Dec 05, 2014 | 22.32 | 22.34 | 22.26 | 22.28 | 29,403 | +0.02(+0.11%) |
Dec 04, 2014 | 22.31 | 22.32 | 22.22 | 22.26 | 18,246 | -0.09(-0.41%) |
Dec 03, 2014 | 22.49 | 22.49 | 22.31 | 22.35 | 46,208 | -0.09(-0.41%) |
Dec 02, 2014 | 22.75 | 22.75 | 22.44 | 22.44 | 23,247 | -0.22(-0.99%) |
Dec 01, 2014 | 22.99 | 22.99 | 22.66 | 22.67 | 23,411 | -0.31(-1.34%) |
Nov 28, 2014 | 22.83 | 23.12 | 22.83 | 22.97 | 4,910 | +0.07(+0.33%) |
Nov 26, 2014 | 22.77 | 22.90 | 22.90 | 22.90 | 20,189 | +0.21(+0.92%) |
Nov 25, 2014 | 22.71 | 22.71 | 22.49 | 22.69 | 21,387 | +0.02(+0.07%) |
Nov 24, 2014 | 22.73 | 22.73 | 22.43 | 22.68 | 38,901 | -0.08(-0.37%) |
Nov 21, 2014 | 22.81 | 22.81 | 22.68 | 22.76 | 29,121 | +0.07(+0.29%) |
Nov 20, 2014 | 22.58 | 22.69 | 22.58 | 22.69 | 6,090 | +0.03(+0.15%) |
Nov 19, 2014 | 22.98 | 22.98 | 22.63 | 22.66 | 28,094 | -0.30(-1.30%) |
Nov 18, 2014 | 22.94 | 22.99 | 22.94 | 22.96 | 15,589 | -0.01(-0.04%) |
Nov 17, 2014 | 23.13 | 23.13 | 22.96 | 22.97 | 20,822 | -0.14(-0.61%) |
Nov 14, 2014 | 22.97 | 23.12 | 22.97 | 23.11 | 22,029 | +0.17(+0.73%) |
Nov 13, 2014 | 22.95 | 23.09 | 22.91 | 22.94 | 46,959 | +0.08(+0.35%) |
Nov 12, 2014 | 22.63 | 22.86 | 22.60 | 22.86 | 8,127 | +0.23(+1.01%) |
Nov 11, 2014 | 22.68 | 22.68 | 22.56 | 22.63 | 18,542 | +0.02(+0.10%) |
Nov 10, 2014 | 22.43 | 22.64 | 22.43 | 22.61 | 18,985 | +0.16(+0.71%) |
Nov 07, 2014 | 22.36 | 22.45 | 22.19 | 22.45 | 22,924 | +0.17(+0.78%) |
Nov 06, 2014 | 22.51 | 22.51 | 22.19 | 22.28 | 22,205 | -0.26(-1.14%) |
Nov 05, 2014 | 22.72 | 22.72 | 22.47 | 22.53 | 17,166 | -0.02(-0.07%) |
Nov 04, 2014 | 22.69 | 22.69 | 22.50 | 22.55 | 23,291 | -0.13(-0.59%) |
Nov 03, 2014 | 22.56 | 22.73 | 22.56 | 22.68 | 12,594 | +0.05(+0.21%) |
Oct 31, 2014 | 22.54 | 22.63 | 22.50 | 22.63 | 9,762 | +0.23(+1.04%) |
Oct 30, 2014 | 22.33 | 22.47 | 22.16 | 22.40 | 33,255 | +0.14(+0.63%) |
Oct 29, 2014 | 22.30 | 22.36 | 22.15 | 22.26 | 17,587 | +0.03(+0.15%) |
Oct 28, 2014 | 21.93 | 22.26 | 21.93 | 22.23 | 29,212 | +0.33(+1.53%) |
Oct 27, 2014 | 21.64 | 21.89 | 21.73 | 21.89 | 15,453 | +0.16(+0.73%) |
Oct 24, 2014 | 21.68 | 21.73 | 21.65 | 21.73 | 4,786 | +0.09(+0.40%) |
Oct 23, 2014 | 21.83 | 21.83 | 21.59 | 21.65 | 15,746 | +0.01(+0.04%) |
Oct 22, 2014 | 21.84 | 21.89 | 21.64 | 21.64 | 8,311 | -0.16(-0.74%) |
Oct 21, 2014 | 21.64 | 21.85 | 21.64 | 21.80 | 126,188 | +0.22(+1.04%) |
Oct 20, 2014 | 21.42 | 21.58 | 21.42 | 21.58 | 28,785 | +0.13(+0.62%) |
Oct 17, 2014 | 21.40 | 21.44 | 21.34 | 21.44 | 13,790 | +0.21(+0.98%) |
Oct 16, 2014 | 21.13 | 21.31 | 20.99 | 21.24 | 10,840 | -0.01(-0.04%) |
Oct 15, 2014 | 20.85 | 21.24 | 20.74 | 21.24 | 164,748 | +0.07(+0.35%) |
Oct 14, 2014 | 21.15 | 21.29 | 20.98 | 21.17 | 38,929 | +0.21(+0.99%) |
Oct 13, 2014 | 21.29 | 21.35 | 20.96 | 20.96 | 22,463 | -0.24(-1.14%) |
Oct 10, 2014 | 21.50 | 21.53 | 21.20 | 21.20 | 30,775 | -0.27(-1.28%) |
Oct 09, 2014 | 21.97 | 21.97 | 21.45 | 21.48 | 26,416 | -0.50(-2.27%) |
Oct 08, 2014 | 21.70 | 21.98 | 21.58 | 21.98 | 19,595 | +0.22(+0.99%) |
Oct 07, 2014 | 21.84 | 21.84 | 21.76 | 21.76 | 52,578 | -0.16(-0.71%) |
Oct 06, 2014 | 22.08 | 22.08 | 21.92 | 21.92 | 13,933 | -0.05(-0.22%) |
Oct 03, 2014 | 21.95 | 21.99 | 21.93 | 21.96 | 121,767 | +0.12(+0.55%) |
Oct 02, 2014 | 21.81 | 21.88 | 21.58 | 21.84 | 32,071 | +0.08(+0.35%) |