Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.65 | 23.58 | 23.58 | 23.58 | 3,900 | -0.22(-0.93%) |
Dec 30, 2014 | 23.67 | 23.80 | 23.63 | 23.80 | 15,420 | -0.10(-0.42%) |
Dec 29, 2014 | 23.76 | 24.04 | 23.76 | 23.90 | 34,130 | -0.08(-0.33%) |
Dec 26, 2014 | 24.01 | 24.03 | 23.91 | 23.98 | 1,767 | +0.16(+0.67%) |
Dec 24, 2014 | 24.01 | 23.82 | 23.82 | 23.82 | 2,800 | -0.17(-0.70%) |
Dec 23, 2014 | 23.90 | 23.99 | 23.77 | 23.99 | 9,874 | +0.12(+0.52%) |
Dec 22, 2014 | 23.80 | 23.96 | 23.70 | 23.86 | 14,879 | -0.14(-0.57%) |
Dec 19, 2014 | 23.58 | 24.00 | 23.56 | 24.00 | 7,469 | +0.49(+2.08%) |
Dec 18, 2014 | 23.52 | 23.89 | 23.28 | 23.51 | 24,870 | +0.48(+2.08%) |
Dec 17, 2014 | 22.48 | 23.20 | 22.48 | 23.03 | 19,874 | +0.80(+3.60%) |
Dec 16, 2014 | 22.05 | 22.45 | 21.65 | 22.23 | 12,321 | +0.16(+0.72%) |
Dec 15, 2014 | 22.95 | 22.95 | 22.07 | 22.07 | 49,055 | -0.80(-3.50%) |
Dec 12, 2014 | 22.96 | 23.12 | 22.69 | 22.87 | 20,526 | -0.55(-2.34%) |
Dec 11, 2014 | 23.60 | 23.81 | 23.39 | 23.42 | 31,959 | -0.11(-0.46%) |
Dec 10, 2014 | 24.36 | 24.36 | 23.44 | 23.53 | 11,215 | -1.11(-4.51%) |
Dec 09, 2014 | 24.17 | 24.70 | 24.17 | 24.64 | 14,441 | +0.16(+0.65%) |
Dec 08, 2014 | 25.30 | 25.30 | 24.30 | 24.48 | 24,533 | -0.77(-3.07%) |
Dec 05, 2014 | 25.40 | 25.58 | 25.26 | 25.26 | 14,209 | -0.26(-1.02%) |
Dec 04, 2014 | 25.80 | 25.80 | 25.47 | 25.52 | 17,250 | -0.28(-1.10%) |
Dec 03, 2014 | 25.70 | 25.82 | 25.69 | 25.80 | 7,166 | +0.38(+1.49%) |
Dec 02, 2014 | 25.28 | 25.55 | 25.09 | 25.42 | 44,236 | +0.13(+0.51%) |
Dec 01, 2014 | 25.85 | 26.67 | 25.00 | 25.29 | 63,651 | -0.79(-3.03%) |
Nov 28, 2014 | 26.47 | 26.47 | 26.07 | 26.08 | 6,616 | -0.68(-2.52%) |
Nov 26, 2014 | 26.63 | 26.75 | 26.75 | 26.75 | 5,800 | +0.21(+0.81%) |
Nov 25, 2014 | 26.63 | 26.63 | 26.46 | 26.54 | 1,838 | -0.03(-0.11%) |
Nov 24, 2014 | 26.62 | 26.63 | 26.54 | 26.57 | 5,873 | +0.02(+0.07%) |
Nov 21, 2014 | 26.86 | 26.86 | 26.53 | 26.55 | 6,344 | -0.02(-0.08%) |
Nov 20, 2014 | 26.42 | 26.58 | 26.37 | 26.57 | 9,751 | +0.21(+0.81%) |
Nov 19, 2014 | 26.39 | 26.40 | 26.30 | 26.36 | 4,763 | -0.07(-0.27%) |
Nov 18, 2014 | 26.33 | 26.48 | 26.33 | 26.43 | 6,009 | +0.16(+0.61%) |
Nov 17, 2014 | 26.19 | 26.32 | 26.19 | 26.27 | 10,307 | +0.08(+0.32%) |
Nov 14, 2014 | 26.20 | 26.30 | 26.11 | 26.19 | 12,686 | +0.15(+0.57%) |
Nov 13, 2014 | 26.36 | 26.36 | 26.04 | 26.04 | 7,267 | -0.29(-1.10%) |
Nov 12, 2014 | 26.39 | 26.39 | 26.30 | 26.33 | 4,522 | -0.08(-0.30%) |
Nov 11, 2014 | 26.28 | 26.43 | 26.28 | 26.41 | 2,331 | +0.00(+0.00%) |
Nov 10, 2014 | 26.69 | 26.69 | 26.39 | 26.41 | 8,448 | -0.15(-0.56%) |
Nov 07, 2014 | 26.21 | 26.56 | 26.20 | 26.56 | 22,174 | +0.16(+0.60%) |
Nov 06, 2014 | 26.46 | 26.53 | 26.27 | 26.40 | 18,700 | -0.03(-0.11%) |
Nov 05, 2014 | 26.39 | 26.49 | 26.33 | 26.43 | 16,678 | +0.15(+0.57%) |
Nov 04, 2014 | 26.67 | 26.67 | 26.15 | 26.28 | 19,440 | -0.26(-0.98%) |
Nov 03, 2014 | 26.89 | 26.89 | 26.54 | 26.54 | 26,113 | -0.22(-0.82%) |
Oct 31, 2014 | 27.10 | 27.10 | 26.63 | 26.76 | 27,132 | +0.12(+0.45%) |
Oct 30, 2014 | 26.60 | 26.74 | 26.00 | 26.64 | 16,847 | +0.19(+0.72%) |
Oct 29, 2014 | 26.77 | 26.83 | 26.41 | 26.45 | 10,047 | -0.27(-1.01%) |
Oct 28, 2014 | 26.54 | 26.76 | 26.48 | 26.72 | 7,991 | +0.26(+0.98%) |
Oct 27, 2014 | 26.30 | 26.50 | 26.59 | 26.46 | 3,603 | -0.13(-0.49%) |
Oct 24, 2014 | 26.46 | 26.59 | 26.41 | 26.59 | 10,666 | +0.05(+0.19%) |
Oct 23, 2014 | 26.45 | 26.64 | 26.45 | 26.54 | 8,790 | +0.15(+0.57%) |
Oct 22, 2014 | 26.70 | 26.71 | 26.33 | 26.39 | 16,714 | -0.18(-0.69%) |
Oct 21, 2014 | 26.30 | 26.30 | 26.30 | 26.57 | 16,162 | +0.36(+1.38%) |
Oct 20, 2014 | 25.80 | 26.21 | 25.80 | 26.21 | 8,978 | +0.41(+1.59%) |
Oct 17, 2014 | 25.89 | 26.23 | 25.64 | 25.80 | 24,658 | +0.20(+0.78%) |
Oct 16, 2014 | 24.77 | 25.60 | 24.41 | 25.60 | 32,526 | +0.76(+3.06%) |
Oct 15, 2014 | 24.75 | 24.89 | 24.03 | 24.84 | 46,002 | +0.07(+0.28%) |
Oct 14, 2014 | 24.51 | 25.15 | 24.44 | 24.77 | 36,469 | +0.03(+0.12%) |
Oct 13, 2014 | 25.50 | 25.50 | 24.51 | 24.74 | 135,751 | -0.56(-2.21%) |
Oct 10, 2014 | 25.66 | 25.72 | 24.98 | 25.30 | 47,159 | -0.46(-1.79%) |
Oct 09, 2014 | 26.40 | 26.40 | 25.70 | 25.76 | 25,511 | -0.63(-2.39%) |
Oct 08, 2014 | 26.32 | 26.39 | 25.79 | 26.39 | 61,901 | -0.16(-0.60%) |
Oct 07, 2014 | 26.70 | 26.78 | 26.55 | 26.55 | 24,803 | -0.26(-0.97%) |
Oct 06, 2014 | 26.77 | 26.89 | 26.72 | 26.81 | 15,887 | +0.08(+0.30%) |
Oct 03, 2014 | 26.72 | 26.74 | 26.59 | 26.73 | 18,370 | +0.19(+0.72%) |
Oct 02, 2014 | 26.97 | 26.97 | 26.15 | 26.54 | 81,245 | -0.08(-0.28%) |