Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.52 | 24.74 | 24.74 | 24.74 | 400,501 | -0.69(-2.70%) |
Dec 30, 2014 | 26.01 | 26.01 | 25.39 | 25.43 | 405,983 | -0.66(-2.52%) |
Dec 29, 2014 | 25.51 | 26.15 | 25.51 | 26.08 | 528,233 | +0.64(+2.50%) |
Dec 26, 2014 | 25.20 | 25.58 | 25.19 | 25.45 | 377,498 | +0.36(+1.45%) |
Dec 24, 2014 | 24.59 | 25.08 | 25.08 | 25.08 | 225,898 | +0.46(+1.88%) |
Dec 23, 2014 | 24.53 | 24.72 | 24.44 | 24.62 | 420,346 | +0.16(+0.66%) |
Dec 22, 2014 | 24.38 | 24.64 | 24.32 | 24.46 | 628,041 | +0.20(+0.84%) |
Dec 19, 2014 | 24.43 | 24.57 | 24.15 | 24.26 | 1,765,954 | -0.17(-0.69%) |
Dec 18, 2014 | 24.17 | 24.43 | 23.94 | 24.43 | 522,839 | +0.38(+1.60%) |
Dec 17, 2014 | 23.56 | 24.05 | 23.40 | 24.04 | 768,723 | +0.68(+2.91%) |
Dec 16, 2014 | 23.39 | 23.82 | 23.24 | 23.36 | 796,827 | -0.07(-0.30%) |
Dec 15, 2014 | 23.80 | 23.91 | 23.28 | 23.43 | 756,468 | -0.32(-1.36%) |
Dec 12, 2014 | 24.03 | 24.31 | 23.73 | 23.75 | 414,770 | -0.39(-1.62%) |
Dec 11, 2014 | 24.10 | 24.36 | 24.04 | 24.15 | 423,451 | +0.16(+0.67%) |
Dec 10, 2014 | 24.38 | 24.49 | 23.96 | 23.98 | 707,587 | -0.43(-1.75%) |
Dec 09, 2014 | 23.98 | 24.42 | 23.98 | 24.41 | 597,614 | +0.29(+1.19%) |
Dec 08, 2014 | 23.94 | 24.33 | 23.87 | 24.12 | 569,176 | +0.21(+0.88%) |
Dec 05, 2014 | 23.87 | 24.08 | 23.78 | 23.91 | 377,372 | -0.08(-0.32%) |
Dec 04, 2014 | 24.03 | 24.22 | 23.89 | 23.99 | 593,723 | +0.01(+0.03%) |
Dec 03, 2014 | 23.98 | 24.08 | 23.85 | 23.98 | 380,660 | +0.04(+0.18%) |
Dec 02, 2014 | 23.74 | 24.03 | 23.70 | 23.94 | 437,179 | +0.17(+0.70%) |
Dec 01, 2014 | 23.85 | 24.06 | 23.58 | 23.78 | 556,045 | -0.11(-0.46%) |
Nov 28, 2014 | 23.78 | 24.15 | 23.77 | 23.89 | 270,898 | +0.11(+0.47%) |
Nov 26, 2014 | 23.69 | 23.78 | 23.78 | 23.78 | 431,645 | +0.16(+0.67%) |
Nov 25, 2014 | 23.51 | 23.62 | 23.33 | 23.62 | 518,279 | +0.18(+0.77%) |
Nov 24, 2014 | 23.53 | 23.57 | 23.33 | 23.44 | 372,948 | -0.07(-0.29%) |
Nov 21, 2014 | 23.69 | 23.70 | 23.37 | 23.51 | 447,847 | +0.08(+0.36%) |
Nov 20, 2014 | 23.33 | 23.48 | 23.24 | 23.42 | 327,061 | +0.01(+0.06%) |
Nov 19, 2014 | 23.68 | 23.68 | 23.33 | 23.41 | 330,358 | -0.31(-1.32%) |
Nov 18, 2014 | 23.48 | 23.79 | 23.48 | 23.72 | 478,973 | +0.29(+1.24%) |
Nov 17, 2014 | 23.01 | 23.48 | 23.01 | 23.43 | 527,063 | +0.23(+0.99%) |
Nov 14, 2014 | 23.48 | 23.53 | 23.17 | 23.20 | 472,059 | -0.31(-1.33%) |
Nov 13, 2014 | 23.78 | 23.90 | 23.49 | 23.51 | 397,454 | -0.32(-1.34%) |
Nov 12, 2014 | 24.12 | 24.12 | 23.61 | 23.83 | 494,500 | -0.39(-1.60%) |
Nov 11, 2014 | 24.39 | 24.42 | 24.08 | 24.22 | 417,343 | -0.19(-0.77%) |
Nov 10, 2014 | 24.26 | 24.46 | 24.14 | 24.41 | 544,182 | +0.08(+0.34%) |
Nov 07, 2014 | 24.00 | 24.38 | 24.00 | 24.32 | 449,923 | +0.26(+1.07%) |
Nov 06, 2014 | 24.78 | 24.78 | 23.87 | 24.07 | 912,244 | -0.70(-2.83%) |
Nov 05, 2014 | 24.65 | 24.82 | 24.50 | 24.77 | 512,472 | +0.25(+1.02%) |
Nov 04, 2014 | 24.68 | 24.95 | 24.46 | 24.52 | 451,366 | -0.19(-0.79%) |
Nov 03, 2014 | 24.59 | 24.79 | 24.56 | 24.71 | 667,685 | +0.13(+0.54%) |
Oct 31, 2014 | 24.93 | 24.93 | 24.53 | 24.58 | 664,920 | -0.15(-0.59%) |
Oct 30, 2014 | 24.21 | 24.81 | 24.21 | 24.73 | 495,928 | +0.51(+2.12%) |
Oct 29, 2014 | 24.37 | 24.47 | 24.00 | 24.21 | 448,633 | -0.15(-0.60%) |
Oct 28, 2014 | 24.03 | 24.37 | 23.96 | 24.36 | 453,405 | +0.39(+1.62%) |
Oct 27, 2014 | 23.93 | 23.93 | 23.80 | 23.97 | 447,789 | +0.04(+0.17%) |
Oct 24, 2014 | 23.92 | 24.01 | 23.82 | 23.93 | 366,790 | +0.09(+0.38%) |
Oct 23, 2014 | 23.81 | 24.00 | 23.60 | 23.84 | 449,646 | +0.19(+0.82%) |
Oct 22, 2014 | 23.55 | 23.85 | 23.52 | 23.64 | 493,906 | +0.12(+0.50%) |
Oct 21, 2014 | 23.34 | 23.58 | 23.33 | 23.53 | 515,267 | +0.19(+0.80%) |
Oct 20, 2014 | 22.89 | 23.34 | 22.83 | 23.34 | 721,629 | +0.17(+0.75%) |
Oct 17, 2014 | 23.35 | 23.35 | 22.92 | 23.17 | 981,182 | +0.06(+0.24%) |
Oct 16, 2014 | 23.04 | 23.26 | 22.81 | 23.11 | 850,217 | -0.14(-0.60%) |
Oct 15, 2014 | 23.26 | 23.56 | 22.87 | 23.25 | 1,684,511 | -0.35(-1.47%) |
Oct 14, 2014 | 22.39 | 24.16 | 22.27 | 23.60 | 1,796,365 | +1.34(+6.01%) |
Oct 13, 2014 | 22.23 | 22.47 | 22.14 | 22.26 | 738,399 | +0.12(+0.53%) |
Oct 10, 2014 | 21.93 | 22.37 | 21.93 | 22.14 | 770,091 | +0.22(+1.01%) |
Oct 09, 2014 | 22.33 | 22.41 | 21.88 | 21.92 | 715,147 | -0.41(-1.83%) |
Oct 08, 2014 | 21.79 | 22.34 | 21.75 | 22.33 | 854,336 | +0.60(+2.78%) |
Oct 07, 2014 | 21.46 | 21.94 | 21.40 | 21.72 | 1,156,542 | +0.25(+1.16%) |
Oct 06, 2014 | 21.39 | 21.54 | 21.35 | 21.47 | 539,783 | +0.06(+0.29%) |
Oct 03, 2014 | 21.46 | 21.52 | 21.28 | 21.41 | 673,851 | +0.07(+0.33%) |
Oct 02, 2014 | 21.27 | 21.50 | 21.21 | 21.34 | 571,814 | +0.05(+0.23%) |