Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.22 | 26.72 | 26.72 | 26.72 | 14,300 | -0.38(-1.40%) |
Dec 30, 2014 | 25.84 | 27.79 | 25.84 | 27.10 | 23,136 | +0.83(+3.16%) |
Dec 29, 2014 | 24.97 | 26.76 | 24.97 | 26.27 | 14,950 | +1.31(+5.25%) |
Dec 26, 2014 | 24.54 | 24.96 | 24.40 | 24.96 | 7,164 | -0.04(-0.16%) |
Dec 24, 2014 | 25.21 | 25.00 | 25.00 | 25.00 | 10,600 | +0.61(+2.50%) |
Dec 23, 2014 | 23.73 | 25.00 | 23.38 | 24.39 | 15,619 | +0.75(+3.17%) |
Dec 22, 2014 | 23.64 | 23.65 | 22.80 | 23.64 | 16,452 | +0.67(+2.92%) |
Dec 19, 2014 | 23.54 | 23.54 | 22.80 | 22.97 | 14,309 | -0.23(-0.99%) |
Dec 18, 2014 | 22.81 | 23.65 | 22.55 | 23.20 | 7,174 | +0.58(+2.56%) |
Dec 17, 2014 | 22.16 | 23.50 | 21.86 | 22.62 | 11,233 | +0.19(+0.85%) |
Dec 16, 2014 | 22.68 | 22.68 | 21.83 | 22.43 | 3,780 | +0.50(+2.28%) |
Dec 15, 2014 | 23.13 | 23.13 | 21.80 | 21.93 | 10,375 | -1.16(-5.02%) |
Dec 12, 2014 | 23.41 | 23.64 | 22.62 | 23.09 | 12,411 | -0.56(-2.37%) |
Dec 11, 2014 | 23.65 | 23.65 | 23.30 | 23.65 | 5,156 | +0.46(+1.98%) |
Dec 10, 2014 | 23.54 | 23.83 | 23.19 | 23.19 | 3,699 | -0.56(-2.36%) |
Dec 09, 2014 | 23.57 | 24.19 | 23.33 | 23.75 | 2,817 | -0.16(-0.67%) |
Dec 08, 2014 | 23.91 | 23.91 | 23.03 | 23.91 | 3,248 | +0.01(+0.04%) |
Dec 05, 2014 | 22.99 | 23.91 | 22.83 | 23.90 | 11,056 | +1.02(+4.46%) |
Dec 04, 2014 | 22.82 | 23.11 | 22.76 | 22.88 | 6,333 | -0.10(-0.44%) |
Dec 03, 2014 | 22.94 | 23.00 | 22.49 | 22.98 | 4,236 | +0.09(+0.39%) |
Dec 02, 2014 | 22.53 | 23.00 | 22.53 | 22.89 | 6,750 | -0.10(-0.43%) |
Dec 01, 2014 | 22.98 | 23.04 | 22.57 | 22.99 | 15,843 | +0.21(+0.92%) |
Nov 28, 2014 | 22.61 | 23.03 | 22.48 | 22.78 | 4,278 | +0.09(+0.40%) |
Nov 26, 2014 | 22.83 | 22.69 | 22.69 | 22.69 | 6,100 | -0.05(-0.22%) |
Nov 25, 2014 | 22.82 | 23.16 | 22.72 | 22.74 | 9,271 | +0.12(+0.53%) |
Nov 24, 2014 | 22.47 | 23.18 | 22.47 | 22.62 | 5,557 | +0.17(+0.76%) |
Nov 21, 2014 | 22.44 | 22.98 | 22.44 | 22.45 | 12,402 | +0.33(+1.49%) |
Nov 20, 2014 | 22.55 | 22.90 | 22.12 | 22.12 | 9,498 | -0.24(-1.07%) |
Nov 19, 2014 | 22.50 | 22.69 | 22.29 | 22.36 | 12,253 | -0.29(-1.28%) |
Nov 18, 2014 | 22.95 | 23.16 | 22.56 | 22.65 | 15,772 | -0.12(-0.53%) |
Nov 17, 2014 | 22.59 | 23.41 | 22.59 | 22.77 | 16,613 | +0.03(+0.13%) |
Nov 14, 2014 | 22.69 | 23.42 | 21.97 | 22.74 | 10,815 | -0.19(-0.83%) |
Nov 13, 2014 | 21.93 | 22.93 | 21.79 | 22.93 | 7,686 | +1.14(+5.23%) |
Nov 12, 2014 | 21.83 | 22.44 | 21.65 | 21.79 | 28,708 | -0.46(-2.07%) |
Nov 11, 2014 | 22.45 | 22.55 | 21.80 | 22.25 | 11,164 | -0.21(-0.93%) |
Nov 10, 2014 | 22.75 | 22.96 | 22.28 | 22.46 | 9,466 | -0.51(-2.22%) |
Nov 07, 2014 | 22.51 | 23.00 | 21.50 | 22.97 | 10,256 | +0.05(+0.22%) |
Nov 06, 2014 | 23.02 | 23.47 | 22.60 | 22.92 | 12,735 | -0.55(-2.34%) |
Nov 05, 2014 | 23.41 | 23.47 | 22.76 | 23.47 | 13,299 | +0.08(+0.34%) |
Nov 04, 2014 | 23.80 | 23.98 | 23.01 | 23.39 | 8,229 | -0.14(-0.59%) |
Nov 03, 2014 | 23.90 | 24.11 | 23.38 | 23.53 | 15,747 | -0.55(-2.28%) |
Oct 31, 2014 | 23.84 | 24.21 | 23.35 | 24.08 | 12,263 | +0.19(+0.80%) |
Oct 30, 2014 | 23.79 | 24.34 | 23.50 | 23.89 | 8,081 | +0.04(+0.17%) |
Oct 29, 2014 | 24.07 | 24.10 | 23.72 | 23.85 | 10,281 | -0.55(-2.25%) |
Oct 28, 2014 | 24.70 | 24.86 | 23.50 | 24.40 | 15,779 | -0.41(-1.65%) |
Oct 27, 2014 | 25.03 | 25.09 | 25.09 | 24.81 | 30,339 | -0.28(-1.12%) |
Oct 24, 2014 | 24.23 | 25.12 | 24.20 | 25.09 | 11,235 | +0.59(+2.41%) |
Oct 23, 2014 | 21.67 | 24.62 | 21.67 | 24.50 | 47,808 | +3.40(+16.11%) |
Oct 22, 2014 | 21.26 | 21.78 | 20.78 | 21.10 | 13,514 | +0.28(+1.34%) |
Oct 21, 2014 | 20.98 | 21.38 | 20.67 | 20.82 | 23,994 | -0.12(-0.57%) |
Oct 20, 2014 | 21.09 | 21.29 | 20.94 | 20.94 | 12,452 | +0.00(+0.00%) |
Oct 17, 2014 | 20.81 | 21.39 | 20.81 | 20.94 | 10,359 | +0.37(+1.80%) |
Oct 16, 2014 | 20.15 | 20.93 | 20.15 | 20.57 | 10,910 | +0.07(+0.34%) |
Oct 15, 2014 | 20.34 | 21.86 | 20.21 | 20.50 | 25,784 | -0.17(-0.82%) |
Oct 14, 2014 | 20.35 | 21.12 | 20.13 | 20.67 | 27,303 | +0.27(+1.32%) |
Oct 13, 2014 | 20.55 | 20.75 | 20.12 | 20.40 | 16,461 | -0.05(-0.24%) |
Oct 10, 2014 | 20.14 | 20.81 | 20.14 | 20.45 | 12,227 | +0.18(+0.89%) |
Oct 09, 2014 | 21.80 | 21.80 | 20.27 | 20.27 | 8,869 | -1.45(-6.68%) |
Oct 08, 2014 | 22.33 | 22.35 | 21.13 | 21.72 | 33,482 | -0.52(-2.34%) |
Oct 07, 2014 | 22.11 | 22.80 | 22.01 | 22.24 | 42,509 | -0.03(-0.13%) |
Oct 06, 2014 | 22.19 | 22.62 | 22.00 | 22.27 | 17,105 | +0.11(+0.50%) |
Oct 03, 2014 | 22.06 | 22.59 | 21.94 | 22.16 | 14,422 | +0.07(+0.32%) |
Oct 02, 2014 | 22.15 | 22.15 | 21.84 | 22.09 | 22,472 | -0.06(-0.27%) |