Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.53 | 25.38 | 25.38 | 25.38 | 522,257 | -0.03(-0.11%) |
Dec 30, 2014 | 25.45 | 25.82 | 25.25 | 25.40 | 474,626 | -0.18(-0.69%) |
Dec 29, 2014 | 24.99 | 25.77 | 24.84 | 25.58 | 830,419 | +0.53(+2.12%) |
Dec 26, 2014 | 25.06 | 25.27 | 24.88 | 25.05 | 432,771 | +0.06(+0.22%) |
Dec 24, 2014 | 25.33 | 24.99 | 24.99 | 24.99 | 329,214 | -0.24(-0.96%) |
Dec 23, 2014 | 25.00 | 25.34 | 24.84 | 25.24 | 444,369 | +0.29(+1.16%) |
Dec 22, 2014 | 24.35 | 25.07 | 24.15 | 24.95 | 953,061 | +0.67(+2.76%) |
Dec 19, 2014 | 24.84 | 25.04 | 24.18 | 24.28 | 1,267,514 | -0.52(-2.10%) |
Dec 18, 2014 | 24.90 | 25.15 | 24.43 | 24.80 | 1,085,633 | +0.29(+1.18%) |
Dec 17, 2014 | 24.63 | 24.68 | 24.23 | 24.51 | 1,018,812 | -0.13(-0.53%) |
Dec 16, 2014 | 25.33 | 25.34 | 24.39 | 24.64 | 587,857 | -0.69(-2.72%) |
Dec 15, 2014 | 25.43 | 25.58 | 24.88 | 25.33 | 770,860 | -0.03(-0.11%) |
Dec 12, 2014 | 24.86 | 25.57 | 24.52 | 25.36 | 607,767 | +0.31(+1.25%) |
Dec 11, 2014 | 24.62 | 25.64 | 24.38 | 25.05 | 865,043 | +0.49(+1.99%) |
Dec 10, 2014 | 25.18 | 25.32 | 24.51 | 24.56 | 657,568 | -0.69(-2.73%) |
Dec 09, 2014 | 25.00 | 25.45 | 24.59 | 25.25 | 565,018 | -0.11(-0.44%) |
Dec 08, 2014 | 25.73 | 25.90 | 25.02 | 25.36 | 630,352 | -0.48(-1.84%) |
Dec 05, 2014 | 25.39 | 25.91 | 25.20 | 25.83 | 735,129 | +0.46(+1.80%) |
Dec 04, 2014 | 25.53 | 25.53 | 24.98 | 25.38 | 648,007 | +0.02(+0.07%) |
Dec 03, 2014 | 25.93 | 26.07 | 25.27 | 25.36 | 533,868 | -0.40(-1.56%) |
Dec 02, 2014 | 25.52 | 26.07 | 25.43 | 25.76 | 1,547,386 | +0.23(+0.91%) |
Dec 01, 2014 | 25.40 | 25.69 | 25.17 | 25.53 | 1,028,855 | +0.19(+0.74%) |
Nov 28, 2014 | 25.14 | 25.98 | 25.12 | 25.34 | 423,719 | +0.44(+1.76%) |
Nov 26, 2014 | 24.66 | 24.90 | 24.90 | 24.90 | 1,370,080 | +0.22(+0.91%) |
Nov 25, 2014 | 24.54 | 25.15 | 24.50 | 24.68 | 760,366 | +0.09(+0.38%) |
Nov 24, 2014 | 23.63 | 24.69 | 23.49 | 24.58 | 1,094,783 | +1.01(+4.27%) |
Nov 21, 2014 | 23.89 | 23.91 | 23.53 | 23.58 | 685,239 | -0.07(-0.31%) |
Nov 20, 2014 | 23.44 | 23.92 | 23.34 | 23.65 | 668,408 | +0.20(+0.83%) |
Nov 19, 2014 | 23.38 | 23.55 | 23.21 | 23.46 | 517,454 | +0.00(+0.00%) |
Nov 18, 2014 | 23.17 | 23.64 | 23.16 | 23.46 | 706,058 | +0.34(+1.49%) |
Nov 17, 2014 | 23.36 | 23.61 | 23.11 | 23.11 | 513,805 | -0.27(-1.16%) |
Nov 14, 2014 | 23.70 | 23.93 | 23.37 | 23.38 | 544,173 | -0.31(-1.30%) |
Nov 13, 2014 | 23.47 | 23.79 | 23.28 | 23.69 | 789,524 | +0.26(+1.11%) |
Nov 12, 2014 | 23.36 | 23.62 | 23.26 | 23.43 | 562,505 | +0.07(+0.28%) |
Nov 11, 2014 | 23.47 | 23.60 | 23.17 | 23.36 | 479,810 | -0.11(-0.48%) |
Nov 10, 2014 | 23.30 | 23.65 | 23.19 | 23.48 | 510,344 | +0.20(+0.84%) |
Nov 07, 2014 | 23.25 | 23.51 | 23.03 | 23.28 | 652,209 | -0.06(-0.24%) |
Nov 06, 2014 | 23.34 | 23.56 | 23.17 | 23.34 | 949,726 | -0.06(-0.24%) |
Nov 05, 2014 | 23.84 | 24.09 | 23.22 | 23.39 | 1,051,919 | -0.33(-1.41%) |
Nov 04, 2014 | 23.33 | 24.07 | 23.17 | 23.73 | 964,967 | +0.35(+1.51%) |
Nov 03, 2014 | 22.85 | 23.41 | 22.77 | 23.37 | 868,209 | -0.04(-0.16%) |
Oct 31, 2014 | 23.35 | 23.58 | 23.06 | 23.41 | 972,752 | +0.30(+1.29%) |
Oct 30, 2014 | 23.37 | 23.65 | 23.05 | 23.11 | 884,620 | -0.28(-1.19%) |
Oct 29, 2014 | 23.25 | 23.49 | 23.14 | 23.39 | 889,281 | +0.11(+0.48%) |
Oct 28, 2014 | 22.96 | 23.30 | 22.85 | 23.28 | 710,222 | +0.38(+1.66%) |
Oct 27, 2014 | 22.95 | 23.13 | 23.13 | 22.90 | 702,657 | -0.23(-1.00%) |
Oct 24, 2014 | 22.51 | 23.28 | 22.48 | 23.13 | 823,861 | +0.57(+2.51%) |
Oct 23, 2014 | 22.92 | 22.98 | 22.41 | 22.56 | 1,450,630 | -0.20(-0.90%) |
Oct 22, 2014 | 22.76 | 23.11 | 22.30 | 22.77 | 1,837,130 | +0.88(+4.03%) |
Oct 21, 2014 | 21.79 | 22.46 | 21.66 | 21.89 | 1,563,127 | -0.14(-0.63%) |
Oct 20, 2014 | 21.78 | 22.29 | 21.59 | 22.03 | 777,761 | +0.15(+0.68%) |
Oct 17, 2014 | 22.06 | 22.25 | 21.51 | 21.88 | 849,491 | +0.09(+0.43%) |
Oct 16, 2014 | 20.89 | 21.81 | 20.52 | 21.78 | 772,329 | +0.56(+2.62%) |
Oct 15, 2014 | 21.36 | 21.44 | 20.74 | 21.23 | 931,391 | -0.35(-1.64%) |
Oct 14, 2014 | 21.28 | 21.86 | 21.28 | 21.58 | 1,021,087 | +0.43(+2.02%) |
Oct 13, 2014 | 21.47 | 21.89 | 21.15 | 21.15 | 1,461,699 | -0.27(-1.26%) |
Oct 10, 2014 | 21.09 | 21.69 | 21.01 | 21.42 | 895,050 | +0.21(+1.01%) |
Oct 09, 2014 | 21.17 | 21.43 | 21.02 | 21.21 | 823,095 | +0.05(+0.22%) |
Oct 08, 2014 | 20.76 | 21.26 | 20.71 | 21.16 | 702,558 | +0.30(+1.42%) |
Oct 07, 2014 | 21.35 | 21.58 | 20.87 | 20.87 | 699,972 | -0.61(-2.85%) |
Oct 06, 2014 | 21.36 | 21.81 | 21.31 | 21.48 | 1,150,446 | +0.25(+1.18%) |
Oct 03, 2014 | 21.03 | 21.45 | 20.94 | 21.23 | 958,721 | +0.39(+1.87%) |
Oct 02, 2014 | 20.55 | 20.93 | 20.44 | 20.84 | 700,904 | +0.26(+1.26%) |