Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.26 | 23.20 | 23.20 | 23.20 | 1,167,084 | -0.07(-0.32%) |
Dec 30, 2014 | 23.22 | 23.32 | 23.19 | 23.28 | 935,871 | -0.06(-0.28%) |
Dec 29, 2014 | 23.43 | 23.45 | 23.29 | 23.34 | 891,837 | -0.18(-0.78%) |
Dec 26, 2014 | 23.50 | 23.61 | 23.49 | 23.53 | 285,168 | -0.08(-0.35%) |
Dec 24, 2014 | 23.79 | 23.61 | 23.61 | 23.61 | 692,901 | -0.14(-0.58%) |
Dec 23, 2014 | 23.38 | 23.77 | 23.37 | 23.75 | 1,166,854 | +0.48(+2.06%) |
Dec 22, 2014 | 23.41 | 23.42 | 23.26 | 23.27 | 864,215 | -0.04(-0.18%) |
Dec 19, 2014 | 23.57 | 23.59 | 23.31 | 23.31 | 577,729 | -0.27(-1.15%) |
Dec 18, 2014 | 23.51 | 23.62 | 23.47 | 23.58 | 953,666 | +0.37(+1.59%) |
Dec 17, 2014 | 23.13 | 23.41 | 23.08 | 23.21 | 1,870,656 | +0.20(+0.88%) |
Dec 16, 2014 | 23.06 | 23.23 | 23.00 | 23.01 | 3,455,733 | -0.28(-1.19%) |
Dec 15, 2014 | 23.37 | 23.42 | 23.18 | 23.29 | 889,745 | +0.03(+0.12%) |
Dec 12, 2014 | 23.44 | 23.51 | 23.25 | 23.26 | 1,466,733 | -0.37(-1.56%) |
Dec 11, 2014 | 23.76 | 23.83 | 23.61 | 23.63 | 648,767 | -0.05(-0.20%) |
Dec 10, 2014 | 23.85 | 23.88 | 23.63 | 23.68 | 810,036 | -0.18(-0.74%) |
Dec 09, 2014 | 23.79 | 23.90 | 23.71 | 23.85 | 1,079,185 | -0.14(-0.58%) |
Dec 08, 2014 | 24.20 | 24.23 | 23.92 | 23.99 | 1,036,162 | -0.27(-1.10%) |
Dec 05, 2014 | 24.17 | 24.39 | 24.17 | 24.26 | 1,196,733 | +0.11(+0.46%) |
Dec 04, 2014 | 24.37 | 24.37 | 24.15 | 24.15 | 845,369 | -0.21(-0.87%) |
Dec 03, 2014 | 24.43 | 24.47 | 24.34 | 24.36 | 746,598 | -0.06(-0.26%) |
Dec 02, 2014 | 24.33 | 24.43 | 24.33 | 24.42 | 721,906 | +0.23(+0.95%) |
Dec 01, 2014 | 23.97 | 24.21 | 23.95 | 24.19 | 1,117,136 | +0.12(+0.50%) |
Nov 28, 2014 | 24.15 | 24.15 | 24.04 | 24.07 | 945,168 | -0.20(-0.84%) |
Nov 26, 2014 | 24.24 | 24.27 | 24.27 | 24.27 | 681,521 | -0.06(-0.23%) |
Nov 25, 2014 | 24.51 | 24.51 | 24.31 | 24.33 | 670,752 | -0.20(-0.83%) |
Nov 24, 2014 | 24.64 | 24.67 | 24.51 | 24.53 | 919,237 | -0.02(-0.09%) |
Nov 21, 2014 | 24.66 | 24.68 | 24.54 | 24.56 | 401,724 | -0.15(-0.62%) |
Nov 20, 2014 | 24.60 | 24.78 | 24.59 | 24.71 | 780,545 | -0.11(-0.45%) |
Nov 19, 2014 | 24.81 | 24.85 | 24.67 | 24.82 | 536,497 | +0.13(+0.52%) |
Nov 18, 2014 | 24.72 | 24.75 | 24.67 | 24.69 | 392,221 | -0.06(-0.22%) |
Nov 17, 2014 | 24.63 | 24.82 | 24.63 | 24.75 | 951,394 | +0.04(+0.15%) |
Nov 14, 2014 | 24.84 | 24.86 | 24.66 | 24.71 | 401,184 | -0.12(-0.48%) |
Nov 13, 2014 | 24.87 | 24.91 | 24.76 | 24.83 | 579,083 | -0.05(-0.19%) |
Nov 12, 2014 | 24.74 | 24.90 | 24.69 | 24.87 | 389,888 | +0.02(+0.07%) |
Nov 11, 2014 | 24.89 | 24.94 | 24.84 | 24.86 | 741,295 | -0.04(-0.15%) |
Nov 10, 2014 | 24.70 | 24.90 | 24.69 | 24.89 | 293,765 | +0.23(+0.94%) |
Nov 07, 2014 | 24.87 | 24.87 | 24.65 | 24.66 | 378,019 | -0.28(-1.11%) |
Nov 06, 2014 | 24.88 | 24.97 | 24.83 | 24.94 | 352,435 | +0.18(+0.75%) |
Nov 05, 2014 | 24.83 | 24.85 | 24.74 | 24.75 | 295,624 | +0.00(+0.00%) |
Nov 04, 2014 | 24.72 | 24.79 | 24.63 | 24.75 | 549,232 | -0.06(-0.26%) |
Nov 03, 2014 | 24.83 | 24.98 | 24.78 | 24.82 | 885,365 | -0.01(-0.04%) |
Oct 31, 2014 | 24.81 | 24.91 | 24.73 | 24.83 | 436,709 | +0.07(+0.30%) |
Oct 30, 2014 | 24.61 | 24.77 | 24.58 | 24.75 | 827,596 | -0.04(-0.15%) |
Oct 29, 2014 | 24.89 | 24.99 | 24.71 | 24.79 | 761,227 | -0.04(-0.15%) |
Oct 28, 2014 | 24.77 | 24.86 | 24.75 | 24.83 | 724,228 | +0.15(+0.60%) |
Oct 27, 2014 | 24.71 | 24.74 | 24.62 | 24.68 | 398,750 | -0.06(-0.26%) |
Oct 24, 2014 | 24.69 | 24.79 | 24.58 | 24.75 | 628,407 | -0.02(-0.07%) |
Oct 23, 2014 | 24.64 | 24.87 | 24.64 | 24.76 | 660,721 | +0.21(+0.86%) |
Oct 22, 2014 | 24.58 | 24.63 | 24.51 | 24.55 | 581,235 | +0.00(+0.00%) |
Oct 21, 2014 | 24.50 | 24.57 | 24.43 | 24.55 | 531,728 | +0.17(+0.68%) |
Oct 20, 2014 | 24.31 | 24.49 | 24.31 | 24.39 | 1,194,337 | -0.07(-0.30%) |
Oct 17, 2014 | 24.46 | 24.59 | 24.35 | 24.46 | 1,252,500 | +0.13(+0.53%) |
Oct 16, 2014 | 23.85 | 24.39 | 23.85 | 24.33 | 4,499,260 | +0.16(+0.65%) |
Oct 15, 2014 | 23.75 | 24.31 | 23.08 | 24.17 | 3,845,381 | -0.21(-0.87%) |
Oct 14, 2014 | 24.41 | 24.57 | 24.33 | 24.39 | 1,321,875 | -0.15(-0.60%) |
Oct 13, 2014 | 24.67 | 24.69 | 24.46 | 24.53 | 572,830 | -0.16(-0.64%) |
Oct 10, 2014 | 24.81 | 24.85 | 24.67 | 24.69 | 834,090 | -0.25(-1.00%) |
Oct 09, 2014 | 24.85 | 24.96 | 24.78 | 24.94 | 963,877 | +0.11(+0.45%) |
Oct 08, 2014 | 24.84 | 25.02 | 24.81 | 24.83 | 1,127,495 | -0.01(-0.04%) |
Oct 07, 2014 | 25.08 | 25.10 | 24.84 | 24.84 | 802,080 | -0.36(-1.43%) |
Oct 06, 2014 | 25.23 | 25.26 | 25.10 | 25.20 | 452,668 | +0.00(+0.00%) |
Oct 03, 2014 | 25.35 | 25.39 | 25.19 | 25.20 | 516,380 | -0.12(-0.46%) |
Oct 02, 2014 | 25.17 | 25.33 | 25.11 | 25.31 | 708,701 | +0.22(+0.86%) |