Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.24 | 24.92 | 24.92 | 24.92 | 311,477 | -0.23(-0.93%) |
Dec 30, 2014 | 25.13 | 25.38 | 24.91 | 25.15 | 456,455 | -0.10(-0.39%) |
Dec 29, 2014 | 24.95 | 25.38 | 24.93 | 25.25 | 481,972 | +0.30(+1.22%) |
Dec 26, 2014 | 25.13 | 25.13 | 24.85 | 24.95 | 212,049 | -0.08(-0.32%) |
Dec 24, 2014 | 25.15 | 25.03 | 25.03 | 25.03 | 162,209 | -0.06(-0.25%) |
Dec 23, 2014 | 25.05 | 25.33 | 24.92 | 25.09 | 471,635 | +0.20(+0.79%) |
Dec 22, 2014 | 24.65 | 24.91 | 24.41 | 24.89 | 584,794 | +0.36(+1.46%) |
Dec 19, 2014 | 24.78 | 24.88 | 24.26 | 24.53 | 2,545,873 | -0.24(-0.98%) |
Dec 18, 2014 | 24.56 | 24.84 | 24.40 | 24.78 | 782,719 | +0.59(+2.45%) |
Dec 17, 2014 | 23.55 | 24.19 | 23.32 | 24.18 | 1,093,746 | +0.61(+2.59%) |
Dec 16, 2014 | 23.32 | 23.90 | 23.21 | 23.57 | 679,218 | +0.13(+0.57%) |
Dec 15, 2014 | 23.96 | 24.18 | 23.42 | 23.44 | 723,869 | -0.33(-1.40%) |
Dec 12, 2014 | 23.81 | 24.24 | 23.69 | 23.77 | 488,729 | -0.39(-1.63%) |
Dec 11, 2014 | 24.37 | 24.69 | 24.13 | 24.17 | 491,760 | +0.00(+0.00%) |
Dec 10, 2014 | 24.93 | 24.99 | 24.11 | 24.17 | 615,816 | -0.88(-3.51%) |
Dec 09, 2014 | 24.06 | 25.07 | 24.06 | 25.04 | 614,853 | +0.63(+2.57%) |
Dec 08, 2014 | 24.60 | 24.98 | 24.34 | 24.42 | 523,468 | -0.22(-0.91%) |
Dec 05, 2014 | 24.00 | 24.62 | 24.00 | 24.64 | 750,248 | +0.73(+3.07%) |
Dec 04, 2014 | 23.82 | 23.97 | 23.66 | 23.91 | 328,112 | +0.03(+0.11%) |
Dec 03, 2014 | 23.28 | 23.92 | 23.28 | 23.88 | 440,709 | +0.55(+2.34%) |
Dec 02, 2014 | 22.96 | 23.53 | 22.88 | 23.33 | 401,564 | +0.39(+1.68%) |
Dec 01, 2014 | 23.48 | 23.53 | 22.87 | 22.95 | 432,550 | -0.74(-3.14%) |
Nov 28, 2014 | 24.23 | 24.43 | 23.68 | 23.69 | 367,287 | -0.46(-1.89%) |
Nov 26, 2014 | 23.76 | 24.15 | 24.15 | 24.15 | 497,337 | +0.34(+1.43%) |
Nov 25, 2014 | 23.73 | 23.83 | 23.45 | 23.81 | 338,714 | +0.26(+1.10%) |
Nov 24, 2014 | 23.11 | 23.61 | 23.03 | 23.55 | 362,614 | +0.55(+2.38%) |
Nov 21, 2014 | 23.49 | 23.57 | 22.97 | 23.00 | 492,261 | -0.14(-0.62%) |
Nov 20, 2014 | 22.82 | 23.22 | 22.75 | 23.14 | 479,678 | +0.14(+0.62%) |
Nov 19, 2014 | 23.28 | 23.28 | 22.68 | 23.00 | 426,976 | -0.23(-1.00%) |
Nov 18, 2014 | 23.43 | 23.72 | 23.23 | 23.23 | 389,641 | -0.21(-0.88%) |
Nov 17, 2014 | 23.46 | 23.56 | 23.31 | 23.44 | 370,390 | -0.07(-0.31%) |
Nov 14, 2014 | 23.81 | 23.81 | 23.31 | 23.51 | 465,916 | -0.26(-1.09%) |
Nov 13, 2014 | 24.22 | 24.22 | 23.74 | 23.77 | 268,109 | -0.39(-1.60%) |
Nov 12, 2014 | 23.76 | 24.27 | 23.66 | 24.16 | 389,214 | +0.20(+0.82%) |
Nov 11, 2014 | 24.08 | 24.08 | 23.84 | 23.96 | 251,262 | -0.04(-0.19%) |
Nov 10, 2014 | 23.83 | 24.20 | 23.77 | 24.00 | 360,565 | +0.23(+0.98%) |
Nov 07, 2014 | 23.87 | 23.92 | 23.61 | 23.77 | 367,707 | -0.17(-0.71%) |
Nov 06, 2014 | 23.77 | 23.97 | 23.59 | 23.94 | 357,333 | +0.18(+0.75%) |
Nov 05, 2014 | 23.83 | 24.09 | 23.57 | 23.76 | 395,521 | +0.19(+0.80%) |
Nov 04, 2014 | 23.63 | 23.70 | 23.26 | 23.57 | 563,396 | -0.11(-0.45%) |
Nov 03, 2014 | 23.89 | 24.15 | 23.53 | 23.68 | 749,446 | -0.18(-0.75%) |
Oct 31, 2014 | 23.83 | 23.96 | 23.56 | 23.86 | 830,353 | +0.48(+2.03%) |
Oct 30, 2014 | 23.22 | 23.52 | 22.92 | 23.39 | 693,201 | -0.02(-0.08%) |
Oct 29, 2014 | 22.86 | 23.44 | 22.67 | 23.40 | 850,194 | +0.60(+2.63%) |
Oct 28, 2014 | 22.50 | 22.82 | 22.43 | 22.80 | 627,898 | +0.45(+2.00%) |
Oct 27, 2014 | 22.19 | 22.38 | 22.14 | 22.36 | 525,114 | +0.22(+0.97%) |
Oct 24, 2014 | 22.13 | 22.24 | 21.97 | 22.14 | 315,875 | +0.06(+0.28%) |
Oct 23, 2014 | 22.08 | 22.40 | 21.93 | 22.08 | 412,140 | +0.29(+1.32%) |
Oct 22, 2014 | 22.09 | 22.10 | 21.75 | 21.79 | 423,318 | -0.21(-0.94%) |
Oct 21, 2014 | 22.01 | 22.41 | 21.82 | 22.00 | 822,481 | +0.17(+0.78%) |
Oct 20, 2014 | 21.35 | 21.85 | 21.19 | 21.83 | 1,088,383 | +0.94(+4.51%) |
Oct 17, 2014 | 20.67 | 21.44 | 20.62 | 20.89 | 874,914 | +0.59(+2.92%) |
Oct 16, 2014 | 19.30 | 20.38 | 19.30 | 20.29 | 750,141 | +0.65(+3.33%) |
Oct 15, 2014 | 20.09 | 20.11 | 19.21 | 19.64 | 816,323 | -0.74(-3.65%) |
Oct 14, 2014 | 20.26 | 20.63 | 20.20 | 20.38 | 274,557 | +0.23(+1.16%) |
Oct 13, 2014 | 20.11 | 20.56 | 20.05 | 20.15 | 291,185 | +0.10(+0.49%) |
Oct 10, 2014 | 20.26 | 20.55 | 20.05 | 20.05 | 483,323 | -0.30(-1.50%) |
Oct 09, 2014 | 20.95 | 20.95 | 20.29 | 20.36 | 355,503 | -0.67(-3.20%) |
Oct 08, 2014 | 20.63 | 21.06 | 20.50 | 21.03 | 433,230 | +0.30(+1.47%) |
Oct 07, 2014 | 21.15 | 21.25 | 20.70 | 20.72 | 396,071 | -0.59(-2.78%) |
Oct 06, 2014 | 21.65 | 21.74 | 21.32 | 21.32 | 273,671 | -0.32(-1.49%) |
Oct 03, 2014 | 21.41 | 21.72 | 21.37 | 21.64 | 336,408 | +0.50(+2.37%) |
Oct 02, 2014 | 20.92 | 21.28 | 20.79 | 21.14 | 346,167 | +0.17(+0.81%) |