Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.33 | 25.20 | 25.20 | 25.20 | 445,448 | +0.01(+0.03%) |
Dec 30, 2014 | 25.28 | 25.51 | 25.09 | 25.19 | 514,432 | -0.12(-0.48%) |
Dec 29, 2014 | 25.37 | 25.57 | 25.28 | 25.31 | 270,477 | -0.10(-0.38%) |
Dec 26, 2014 | 25.31 | 25.61 | 25.31 | 25.41 | 285,514 | +0.16(+0.64%) |
Dec 24, 2014 | 25.28 | 25.24 | 25.24 | 25.24 | 252,368 | -0.01(-0.03%) |
Dec 23, 2014 | 25.12 | 25.30 | 24.88 | 25.25 | 404,377 | +0.27(+1.07%) |
Dec 22, 2014 | 24.99 | 25.18 | 24.85 | 24.99 | 364,875 | +0.04(+0.16%) |
Dec 19, 2014 | 25.17 | 25.38 | 24.94 | 24.95 | 1,141,786 | -0.16(-0.64%) |
Dec 18, 2014 | 25.08 | 25.24 | 24.87 | 25.11 | 739,260 | +0.20(+0.81%) |
Dec 17, 2014 | 24.74 | 24.92 | 24.22 | 24.90 | 988,195 | +0.13(+0.52%) |
Dec 16, 2014 | 24.62 | 25.03 | 24.40 | 24.78 | 972,958 | +0.10(+0.39%) |
Dec 15, 2014 | 24.59 | 25.03 | 24.53 | 24.68 | 847,207 | +0.15(+0.59%) |
Dec 12, 2014 | 24.27 | 24.72 | 24.15 | 24.53 | 719,806 | +0.03(+0.13%) |
Dec 11, 2014 | 24.45 | 24.78 | 24.45 | 24.50 | 618,248 | +0.15(+0.60%) |
Dec 10, 2014 | 24.23 | 24.52 | 23.97 | 24.36 | 841,902 | +0.02(+0.07%) |
Dec 09, 2014 | 24.20 | 24.51 | 23.67 | 24.34 | 1,026,770 | -0.19(-0.79%) |
Dec 08, 2014 | 24.78 | 24.88 | 24.33 | 24.53 | 691,751 | -0.35(-1.40%) |
Dec 05, 2014 | 25.02 | 25.30 | 24.74 | 24.88 | 835,092 | -0.14(-0.55%) |
Dec 04, 2014 | 24.95 | 25.13 | 24.84 | 25.02 | 739,656 | +0.00(+0.00%) |
Dec 03, 2014 | 24.78 | 25.10 | 24.62 | 25.02 | 869,196 | +0.28(+1.14%) |
Dec 02, 2014 | 24.55 | 24.86 | 24.24 | 24.74 | 556,719 | +0.16(+0.66%) |
Dec 01, 2014 | 25.07 | 25.13 | 24.44 | 24.57 | 865,405 | -0.48(-1.90%) |
Nov 28, 2014 | 24.64 | 25.28 | 24.57 | 25.05 | 580,267 | +0.56(+2.27%) |
Nov 26, 2014 | 24.27 | 24.49 | 24.49 | 24.49 | 693,331 | +0.21(+0.86%) |
Nov 25, 2014 | 24.52 | 25.55 | 24.08 | 24.28 | 1,329,004 | +0.52(+2.17%) |
Nov 24, 2014 | 23.51 | 23.78 | 23.51 | 23.77 | 600,776 | +0.28(+1.20%) |
Nov 21, 2014 | 23.44 | 23.73 | 23.18 | 23.48 | 667,927 | +0.27(+1.18%) |
Nov 20, 2014 | 22.83 | 23.23 | 22.80 | 23.21 | 348,811 | +0.23(+1.02%) |
Nov 19, 2014 | 22.87 | 23.06 | 22.63 | 22.97 | 625,536 | +0.05(+0.21%) |
Nov 18, 2014 | 22.91 | 23.23 | 22.76 | 22.93 | 805,538 | -0.01(-0.03%) |
Nov 17, 2014 | 22.91 | 23.06 | 22.85 | 22.93 | 514,282 | -0.08(-0.35%) |
Nov 14, 2014 | 23.11 | 23.29 | 22.80 | 23.02 | 546,478 | -0.13(-0.56%) |
Nov 13, 2014 | 23.08 | 23.18 | 22.88 | 23.14 | 394,050 | +0.07(+0.32%) |
Nov 12, 2014 | 22.85 | 23.12 | 22.78 | 23.07 | 640,487 | +0.11(+0.49%) |
Nov 11, 2014 | 22.86 | 23.00 | 22.80 | 22.96 | 339,383 | +0.07(+0.32%) |
Nov 10, 2014 | 22.85 | 23.00 | 22.75 | 22.89 | 442,954 | +0.04(+0.18%) |
Nov 07, 2014 | 22.92 | 23.01 | 22.72 | 22.85 | 676,030 | -0.06(-0.25%) |
Nov 06, 2014 | 22.52 | 22.91 | 22.34 | 22.90 | 526,154 | +0.38(+1.68%) |
Nov 05, 2014 | 22.65 | 22.99 | 22.41 | 22.52 | 741,712 | -0.02(-0.07%) |
Nov 04, 2014 | 22.31 | 22.87 | 22.30 | 22.54 | 658,238 | +0.14(+0.61%) |
Nov 03, 2014 | 22.22 | 22.48 | 22.10 | 22.40 | 761,818 | +0.16(+0.73%) |
Oct 31, 2014 | 22.14 | 22.33 | 21.97 | 22.24 | 1,244,396 | +0.34(+1.55%) |
Oct 30, 2014 | 21.71 | 21.91 | 21.57 | 21.90 | 815,236 | +0.11(+0.52%) |
Oct 29, 2014 | 21.64 | 22.01 | 21.60 | 21.79 | 1,184,325 | +0.17(+0.80%) |
Oct 28, 2014 | 21.51 | 21.68 | 21.32 | 21.61 | 559,929 | +0.23(+1.08%) |
Oct 27, 2014 | 20.73 | 21.42 | 20.73 | 21.38 | 1,005,425 | +0.65(+3.16%) |
Oct 24, 2014 | 21.00 | 21.13 | 20.64 | 20.73 | 577,006 | -0.19(-0.89%) |
Oct 23, 2014 | 20.88 | 21.21 | 20.83 | 20.92 | 818,584 | +0.27(+1.31%) |
Oct 22, 2014 | 20.90 | 20.93 | 20.62 | 20.64 | 982,281 | -0.19(-0.91%) |
Oct 21, 2014 | 20.46 | 20.84 | 20.24 | 20.83 | 1,242,145 | +0.76(+3.80%) |
Oct 20, 2014 | 19.74 | 20.10 | 19.74 | 20.07 | 514,210 | +0.25(+1.24%) |
Oct 17, 2014 | 19.83 | 19.90 | 19.65 | 19.83 | 467,668 | +0.30(+1.53%) |
Oct 16, 2014 | 19.13 | 19.59 | 19.13 | 19.53 | 963,067 | +0.11(+0.58%) |
Oct 15, 2014 | 19.25 | 19.53 | 19.00 | 19.41 | 805,705 | -0.17(-0.85%) |
Oct 14, 2014 | 19.22 | 19.62 | 19.07 | 19.58 | 1,333,287 | +0.45(+2.34%) |
Oct 13, 2014 | 19.30 | 19.49 | 18.98 | 19.13 | 994,637 | -0.12(-0.63%) |
Oct 10, 2014 | 19.14 | 19.50 | 19.07 | 19.25 | 783,815 | +0.03(+0.17%) |
Oct 09, 2014 | 19.69 | 19.73 | 19.22 | 19.22 | 491,582 | -0.48(-2.42%) |
Oct 08, 2014 | 19.45 | 19.73 | 19.25 | 19.70 | 519,382 | +0.27(+1.37%) |
Oct 07, 2014 | 19.78 | 19.83 | 19.42 | 19.43 | 529,186 | -0.48(-2.39%) |
Oct 06, 2014 | 20.17 | 20.21 | 19.91 | 19.91 | 313,437 | -0.15(-0.73%) |
Oct 03, 2014 | 20.11 | 20.16 | 19.88 | 20.05 | 376,771 | +0.12(+0.61%) |
Oct 02, 2014 | 19.82 | 20.00 | 19.74 | 19.93 | 458,822 | +0.13(+0.65%) |