Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.24 | 24.85 | 24.85 | 24.85 | 141,423 | -0.25(-0.98%) |
Dec 30, 2014 | 24.91 | 25.11 | 24.87 | 25.09 | 154,862 | +0.14(+0.57%) |
Dec 29, 2014 | 24.71 | 25.03 | 24.67 | 24.95 | 111,178 | +0.26(+1.06%) |
Dec 26, 2014 | 24.73 | 24.75 | 24.54 | 24.69 | 222,313 | +0.10(+0.40%) |
Dec 24, 2014 | 24.70 | 24.59 | 24.59 | 24.59 | 54,219 | -0.04(-0.18%) |
Dec 23, 2014 | 24.49 | 24.76 | 24.45 | 24.64 | 160,234 | +0.28(+1.17%) |
Dec 22, 2014 | 24.25 | 24.35 | 24.06 | 24.35 | 196,974 | +0.20(+0.84%) |
Dec 19, 2014 | 23.90 | 24.25 | 23.77 | 24.15 | 564,362 | +0.22(+0.94%) |
Dec 18, 2014 | 24.13 | 24.53 | 23.68 | 23.92 | 224,692 | +0.08(+0.35%) |
Dec 17, 2014 | 23.36 | 23.88 | 23.13 | 23.84 | 226,238 | +0.56(+2.43%) |
Dec 16, 2014 | 23.46 | 23.81 | 23.23 | 23.28 | 233,224 | -0.20(-0.85%) |
Dec 15, 2014 | 23.86 | 24.01 | 23.28 | 23.48 | 221,968 | -0.26(-1.10%) |
Dec 12, 2014 | 24.01 | 24.24 | 23.70 | 23.74 | 216,518 | -0.54(-2.24%) |
Dec 11, 2014 | 24.15 | 24.57 | 24.08 | 24.28 | 197,423 | +0.25(+1.02%) |
Dec 10, 2014 | 24.44 | 24.51 | 24.01 | 24.04 | 194,621 | -0.39(-1.61%) |
Dec 09, 2014 | 23.80 | 24.47 | 23.61 | 24.43 | 203,339 | +0.49(+2.05%) |
Dec 08, 2014 | 23.63 | 24.16 | 23.57 | 23.94 | 196,788 | +0.33(+1.39%) |
Dec 05, 2014 | 23.28 | 23.75 | 23.28 | 23.61 | 106,365 | +0.29(+1.24%) |
Dec 04, 2014 | 23.34 | 23.53 | 23.17 | 23.32 | 121,225 | -0.04(-0.19%) |
Dec 03, 2014 | 23.25 | 23.45 | 23.14 | 23.37 | 137,765 | +0.11(+0.48%) |
Dec 02, 2014 | 23.08 | 23.40 | 23.06 | 23.25 | 119,187 | +0.17(+0.74%) |
Dec 01, 2014 | 23.28 | 23.28 | 22.94 | 23.08 | 137,250 | -0.19(-0.80%) |
Nov 28, 2014 | 23.17 | 23.45 | 23.17 | 23.27 | 83,546 | +0.04(+0.19%) |
Nov 26, 2014 | 23.02 | 23.23 | 23.23 | 23.23 | 105,186 | +0.19(+0.84%) |
Nov 25, 2014 | 23.03 | 23.20 | 22.99 | 23.03 | 125,939 | -0.01(-0.06%) |
Nov 24, 2014 | 23.11 | 23.26 | 22.97 | 23.05 | 155,510 | +0.03(+0.13%) |
Nov 21, 2014 | 23.28 | 23.33 | 22.98 | 23.02 | 121,378 | +0.00(+0.00%) |
Nov 20, 2014 | 22.77 | 23.07 | 22.70 | 23.02 | 84,467 | +0.19(+0.85%) |
Nov 19, 2014 | 23.03 | 23.09 | 22.77 | 22.82 | 106,153 | -0.24(-1.03%) |
Nov 18, 2014 | 22.98 | 23.13 | 22.98 | 23.06 | 126,366 | +0.18(+0.78%) |
Nov 17, 2014 | 22.93 | 23.08 | 22.86 | 22.88 | 97,722 | -0.12(-0.52%) |
Nov 14, 2014 | 23.35 | 23.42 | 22.99 | 23.00 | 123,747 | -0.34(-1.47%) |
Nov 13, 2014 | 23.55 | 23.55 | 23.29 | 23.34 | 122,038 | -0.17(-0.73%) |
Nov 12, 2014 | 23.23 | 23.53 | 23.11 | 23.52 | 157,012 | +0.25(+1.09%) |
Nov 11, 2014 | 23.34 | 23.34 | 23.06 | 23.26 | 148,183 | -0.05(-0.22%) |
Nov 10, 2014 | 23.07 | 23.32 | 22.99 | 23.31 | 116,704 | +0.30(+1.29%) |
Nov 07, 2014 | 23.06 | 23.06 | 22.73 | 23.02 | 146,821 | +0.01(+0.06%) |
Nov 06, 2014 | 22.82 | 23.01 | 22.64 | 23.00 | 173,827 | +0.19(+0.85%) |
Nov 05, 2014 | 22.83 | 22.91 | 22.62 | 22.81 | 99,758 | +0.19(+0.82%) |
Nov 04, 2014 | 22.47 | 22.70 | 22.44 | 22.62 | 142,165 | +0.16(+0.73%) |
Nov 03, 2014 | 22.72 | 22.75 | 22.44 | 22.46 | 197,071 | -0.15(-0.66%) |
Oct 31, 2014 | 22.36 | 22.62 | 22.27 | 22.61 | 229,720 | +0.48(+2.15%) |
Oct 30, 2014 | 22.05 | 22.23 | 21.19 | 22.13 | 163,173 | +0.02(+0.10%) |
Oct 29, 2014 | 22.10 | 22.19 | 21.92 | 22.11 | 156,059 | +0.10(+0.47%) |
Oct 28, 2014 | 21.53 | 22.10 | 21.53 | 22.01 | 216,225 | +0.57(+2.64%) |
Oct 27, 2014 | 21.33 | 21.48 | 21.44 | 21.44 | 153,274 | +0.00(+0.00%) |
Oct 24, 2014 | 21.38 | 21.63 | 21.36 | 21.44 | 160,631 | +0.01(+0.03%) |
Oct 23, 2014 | 22.18 | 22.33 | 21.34 | 21.43 | 238,392 | -0.68(-3.09%) |
Oct 22, 2014 | 22.10 | 22.33 | 22.03 | 22.12 | 181,046 | +0.07(+0.34%) |
Oct 21, 2014 | 21.76 | 22.08 | 21.77 | 22.04 | 237,730 | +0.28(+1.30%) |
Oct 20, 2014 | 21.69 | 21.81 | 21.56 | 21.76 | 151,167 | +0.04(+0.17%) |
Oct 17, 2014 | 21.81 | 21.97 | 21.63 | 21.72 | 239,496 | +0.05(+0.24%) |
Oct 16, 2014 | 21.49 | 21.87 | 21.44 | 21.67 | 210,165 | -0.11(-0.51%) |
Oct 15, 2014 | 21.77 | 22.00 | 21.60 | 21.78 | 239,540 | -0.30(-1.38%) |
Oct 14, 2014 | 21.99 | 22.32 | 21.95 | 22.09 | 179,950 | +0.34(+1.57%) |
Oct 13, 2014 | 21.61 | 22.10 | 21.61 | 21.75 | 175,195 | +0.22(+1.00%) |
Oct 10, 2014 | 21.20 | 21.75 | 21.20 | 21.53 | 159,914 | +0.22(+1.01%) |
Oct 09, 2014 | 21.69 | 21.79 | 21.26 | 21.31 | 192,082 | -0.33(-1.51%) |
Oct 08, 2014 | 21.07 | 21.69 | 20.90 | 21.64 | 216,176 | +0.56(+2.64%) |
Oct 07, 2014 | 21.31 | 21.49 | 21.06 | 21.08 | 162,363 | -0.36(-1.70%) |
Oct 06, 2014 | 21.78 | 21.80 | 21.43 | 21.45 | 134,713 | -0.28(-1.30%) |
Oct 03, 2014 | 21.67 | 21.82 | 21.57 | 21.73 | 98,316 | +0.30(+1.39%) |
Oct 02, 2014 | 21.01 | 21.57 | 20.94 | 21.43 | 151,300 | +0.43(+2.05%) |