Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.46 | 23.74 | 23.74 | 23.74 | 117,200 | +0.29(+1.24%) |
Dec 30, 2014 | 23.49 | 23.69 | 23.29 | 23.45 | 87,699 | -0.18(-0.76%) |
Dec 29, 2014 | 23.41 | 24.11 | 22.87 | 23.63 | 274,086 | +0.16(+0.68%) |
Dec 26, 2014 | 23.14 | 23.65 | 23.14 | 23.47 | 89,840 | +0.35(+1.51%) |
Dec 24, 2014 | 23.24 | 23.12 | 23.12 | 23.12 | 53,900 | -0.06(-0.26%) |
Dec 23, 2014 | 23.12 | 23.25 | 22.77 | 23.18 | 266,399 | +0.10(+0.43%) |
Dec 22, 2014 | 22.99 | 23.36 | 22.90 | 23.08 | 143,807 | +0.06(+0.26%) |
Dec 19, 2014 | 23.10 | 23.86 | 22.58 | 23.02 | 273,972 | -0.14(-0.60%) |
Dec 18, 2014 | 23.31 | 23.68 | 22.89 | 23.16 | 225,018 | +0.13(+0.56%) |
Dec 17, 2014 | 22.30 | 23.24 | 22.21 | 23.03 | 136,674 | +0.69(+3.09%) |
Dec 16, 2014 | 22.75 | 23.04 | 22.20 | 22.34 | 212,673 | -0.58(-2.53%) |
Dec 15, 2014 | 22.38 | 23.35 | 22.38 | 22.92 | 202,778 | +0.60(+2.69%) |
Dec 12, 2014 | 22.79 | 23.11 | 21.61 | 22.32 | 160,792 | -0.72(-3.12%) |
Dec 11, 2014 | 22.57 | 23.25 | 22.47 | 23.04 | 168,387 | +0.59(+2.63%) |
Dec 10, 2014 | 22.32 | 23.25 | 22.11 | 22.45 | 209,469 | +0.08(+0.36%) |
Dec 09, 2014 | 22.45 | 22.45 | 21.80 | 22.37 | 190,305 | -0.30(-1.32%) |
Dec 08, 2014 | 22.71 | 22.75 | 22.46 | 22.67 | 89,091 | -0.05(-0.22%) |
Dec 05, 2014 | 22.59 | 23.14 | 22.58 | 22.72 | 78,607 | +0.13(+0.58%) |
Dec 04, 2014 | 22.03 | 22.66 | 21.82 | 22.59 | 150,439 | +0.44(+1.99%) |
Dec 03, 2014 | 21.73 | 22.43 | 21.46 | 22.15 | 269,072 | +0.35(+1.61%) |
Dec 02, 2014 | 22.28 | 22.50 | 21.65 | 21.80 | 177,503 | -0.37(-1.67%) |
Dec 01, 2014 | 22.53 | 23.19 | 22.16 | 22.17 | 104,823 | -0.05(-0.23%) |
Nov 28, 2014 | 22.66 | 22.93 | 21.03 | 22.22 | 76,936 | -0.52(-2.29%) |
Nov 26, 2014 | 22.64 | 22.74 | 22.74 | 22.74 | 59,900 | +0.13(+0.57%) |
Nov 25, 2014 | 23.00 | 23.18 | 22.43 | 22.61 | 83,842 | -0.38(-1.65%) |
Nov 24, 2014 | 22.85 | 23.15 | 22.49 | 22.99 | 92,585 | +0.24(+1.05%) |
Nov 21, 2014 | 22.43 | 22.98 | 22.07 | 22.75 | 154,193 | +0.61(+2.76%) |
Nov 20, 2014 | 22.08 | 22.47 | 21.98 | 22.14 | 133,332 | +0.01(+0.05%) |
Nov 19, 2014 | 22.25 | 22.63 | 22.06 | 22.13 | 98,016 | -0.21(-0.94%) |
Nov 18, 2014 | 22.89 | 23.02 | 22.34 | 22.34 | 76,626 | -0.49(-2.15%) |
Nov 17, 2014 | 23.11 | 23.13 | 22.82 | 22.83 | 84,480 | -0.35(-1.51%) |
Nov 14, 2014 | 23.24 | 23.25 | 22.96 | 23.18 | 82,808 | -0.04(-0.17%) |
Nov 13, 2014 | 23.59 | 24.19 | 23.13 | 23.22 | 106,929 | -0.50(-2.11%) |
Nov 12, 2014 | 23.40 | 24.05 | 23.40 | 23.72 | 59,037 | +0.17(+0.72%) |
Nov 11, 2014 | 23.71 | 23.94 | 23.43 | 23.55 | 92,213 | -0.10(-0.42%) |
Nov 10, 2014 | 23.42 | 23.67 | 23.19 | 23.65 | 133,587 | +0.31(+1.33%) |
Nov 07, 2014 | 24.07 | 24.07 | 23.12 | 23.34 | 155,420 | -0.56(-2.34%) |
Nov 06, 2014 | 24.11 | 24.11 | 23.70 | 23.90 | 145,363 | -0.21(-0.87%) |
Nov 05, 2014 | 24.43 | 24.69 | 24.01 | 24.11 | 162,418 | -0.25(-1.03%) |
Nov 04, 2014 | 23.28 | 24.38 | 23.28 | 24.36 | 220,243 | +1.06(+4.55%) |
Nov 03, 2014 | 23.22 | 23.64 | 23.06 | 23.30 | 130,747 | +0.08(+0.34%) |
Oct 31, 2014 | 23.54 | 23.54 | 22.97 | 23.22 | 169,370 | +0.12(+0.52%) |
Oct 30, 2014 | 22.41 | 23.20 | 22.41 | 23.10 | 120,929 | +0.64(+2.85%) |
Oct 29, 2014 | 22.61 | 22.73 | 22.25 | 22.46 | 101,523 | -0.15(-0.66%) |
Oct 28, 2014 | 22.00 | 22.62 | 21.92 | 22.61 | 175,455 | +0.79(+3.62%) |
Oct 27, 2014 | 21.60 | 21.89 | 21.72 | 21.82 | 76,393 | +0.10(+0.46%) |
Oct 24, 2014 | 21.21 | 21.80 | 21.21 | 21.72 | 93,202 | +0.41(+1.92%) |
Oct 23, 2014 | 21.17 | 21.41 | 21.04 | 21.31 | 241,281 | +0.24(+1.14%) |
Oct 22, 2014 | 21.44 | 21.48 | 21.03 | 21.07 | 107,717 | -0.32(-1.50%) |
Oct 21, 2014 | 21.59 | 22.03 | 21.31 | 21.39 | 417,109 | -0.15(-0.70%) |
Oct 20, 2014 | 21.55 | 21.83 | 21.42 | 21.54 | 227,469 | +0.02(+0.09%) |
Oct 17, 2014 | 22.30 | 22.60 | 21.49 | 21.52 | 244,062 | -0.50(-2.27%) |
Oct 16, 2014 | 21.10 | 22.46 | 21.10 | 22.02 | 404,957 | +0.69(+3.23%) |
Oct 15, 2014 | 20.15 | 21.39 | 19.63 | 21.33 | 411,942 | +1.02(+5.02%) |
Oct 14, 2014 | 20.92 | 21.05 | 19.27 | 20.31 | 900,333 | +0.63(+3.20%) |
Oct 13, 2014 | 19.96 | 20.04 | 19.51 | 19.68 | 451,428 | -0.26(-1.30%) |
Oct 10, 2014 | 19.59 | 19.98 | 19.34 | 19.94 | 214,031 | +0.24(+1.22%) |
Oct 09, 2014 | 19.66 | 20.00 | 19.53 | 19.70 | 264,190 | +0.02(+0.10%) |
Oct 08, 2014 | 19.54 | 19.76 | 19.07 | 19.68 | 404,150 | +0.15(+0.77%) |
Oct 07, 2014 | 19.90 | 19.90 | 19.50 | 19.53 | 120,711 | -0.41(-2.06%) |
Oct 06, 2014 | 19.74 | 20.15 | 19.74 | 19.94 | 183,979 | +0.22(+1.12%) |
Oct 03, 2014 | 19.60 | 19.92 | 19.40 | 19.72 | 245,612 | +0.29(+1.49%) |
Oct 02, 2014 | 18.96 | 19.65 | 18.85 | 19.43 | 698,994 | +0.50(+2.64%) |