Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.62 | 23.62 | 23.62 | 0 | +0.02(+0.08%) | |
Dec 30, 2014 | 23.55 | 23.64 | 23.55 | 23.60 | 4,151 | +0.06(+0.25%) |
Dec 29, 2014 | 23.43 | 23.54 | 23.43 | 23.54 | 8,020 | +0.15(+0.64%) |
Dec 24, 2014 | 23.39 | 23.39 | 23.39 | 0 | -0.07(-0.30%) | |
Dec 23, 2014 | 23.68 | 23.68 | 23.46 | 23.46 | 3,344 | -0.25(-1.05%) |
Dec 22, 2014 | 23.70 | 23.75 | 23.70 | 23.71 | 19,489 | +0.03(+0.13%) |
Dec 19, 2014 | 23.69 | 23.73 | 23.64 | 23.68 | 4,976 | +0.13(+0.55%) |
Dec 18, 2014 | 23.54 | 23.58 | 23.53 | 23.55 | 3,666 | -0.14(-0.59%) |
Dec 17, 2014 | 23.82 | 23.82 | 23.69 | 23.69 | 2,415 | -0.09(-0.38%) |
Dec 16, 2014 | 23.78 | 23.81 | 23.78 | 23.78 | 3,777 | +0.03(+0.13%) |
Dec 15, 2014 | 23.72 | 23.84 | 23.68 | 23.75 | 12,535 | -0.03(-0.13%) |
Dec 12, 2014 | 23.75 | 23.85 | 23.68 | 23.78 | 9,589 | +0.18(+0.76%) |
Dec 11, 2014 | 23.62 | 23.62 | 23.49 | 23.60 | 5,542 | -0.05(-0.21%) |
Dec 10, 2014 | 23.50 | 23.65 | 23.50 | 23.65 | 18,415 | +0.13(+0.55%) |
Dec 09, 2014 | 23.50 | 23.54 | 23.50 | 23.52 | 5,162 | +0.14(+0.60%) |
Dec 08, 2014 | 23.36 | 23.39 | 23.36 | 23.38 | 3,497 | +0.06(+0.26%) |
Dec 05, 2014 | 23.33 | 23.33 | 23.29 | 23.32 | 6,497 | -0.08(-0.34%) |
Dec 04, 2014 | 23.27 | 23.40 | 23.27 | 23.40 | 3,079 | +0.11(+0.47%) |
Dec 03, 2014 | 23.17 | 23.29 | 23.17 | 23.29 | 3,530 | +0.11(+0.47%) |
Dec 02, 2014 | 23.30 | 23.30 | 23.18 | 23.18 | 3,145 | -0.24(-1.02%) |
Dec 01, 2014 | 23.55 | 23.55 | 23.41 | 23.42 | 38,891 | -0.08(-0.34%) |
Nov 28, 2014 | 23.36 | 23.50 | 23.36 | 23.50 | 6,005 | +0.17(+0.73%) |
Nov 27, 2014 | 23.32 | 23.33 | 23.30 | 23.33 | 11,902 | +0.07(+0.30%) |
Nov 26, 2014 | 23.26 | 23.30 | 23.25 | 23.26 | 4,991 | +0.06(+0.26%) |
Nov 25, 2014 | 23.11 | 23.20 | 23.11 | 23.20 | 8,299 | +0.06(+0.26%) |
Nov 24, 2014 | 23.03 | 23.14 | 23.03 | 23.14 | 8,664 | +0.14(+0.61%) |
Nov 21, 2014 | 22.95 | 23.02 | 22.95 | 23.00 | 1,330 | -0.03(-0.13%) |
Nov 20, 2014 | 23.09 | 23.09 | 22.99 | 23.03 | 5,526 | +0.06(+0.26%) |
Nov 19, 2014 | 23.02 | 23.03 | 22.97 | 22.97 | 1,932 | -0.10(-0.43%) |
Nov 18, 2014 | 23.03 | 23.07 | 23.03 | 23.07 | 5,734 | +0.07(+0.30%) |
Nov 17, 2014 | 23.00 | 23.00 | 22.94 | 23.00 | 3,228 | +0.06(+0.26%) |
Nov 14, 2014 | 22.85 | 22.94 | 22.85 | 22.94 | 2,377 | +0.13(+0.57%) |
Nov 13, 2014 | 22.81 | 22.81 | 22.81 | 22.81 | 1,503 | -0.02(-0.09%) |
Nov 12, 2014 | 22.90 | 22.90 | 22.82 | 22.83 | 7,516 | -0.02(-0.09%) |
Nov 11, 2014 | 22.93 | 22.93 | 22.77 | 22.85 | 11,195 | +0.10(+0.44%) |
Nov 10, 2014 | 22.93 | 22.93 | 22.75 | 22.75 | 116,535 | -0.18(-0.78%) |
Nov 07, 2014 | 22.83 | 22.93 | 22.83 | 22.93 | 1,038 | +0.18(+0.79%) |
Nov 06, 2014 | 22.85 | 22.85 | 22.75 | 22.75 | 2,021 | -0.17(-0.74%) |
Nov 05, 2014 | 22.91 | 22.93 | 22.89 | 22.92 | 3,160 | -0.06(-0.26%) |
Nov 04, 2014 | 22.94 | 22.98 | 22.94 | 22.98 | 6,805 | +0.13(+0.57%) |
Nov 03, 2014 | 22.92 | 22.92 | 22.85 | 22.85 | 4,230 | -0.07(-0.31%) |
Oct 31, 2014 | 22.86 | 22.92 | 22.86 | 22.92 | 2,189 | +0.00(+0.00%) |
Oct 30, 2014 | 22.93 | 22.97 | 22.92 | 22.92 | 3,415 | +0.03(+0.13%) |
Oct 29, 2014 | 22.92 | 22.92 | 22.85 | 22.89 | 3,564 | -0.07(-0.30%) |
Oct 28, 2014 | 22.97 | 22.97 | 22.92 | 22.96 | 2,037 | -0.02(-0.09%) |
Oct 27, 2014 | 23.01 | 23.01 | 22.98 | 22.98 | 4,730 | -0.05(-0.22%) |
Oct 24, 2014 | 23.01 | 23.03 | 23.01 | 23.03 | 1,815 | -0.01(-0.04%) |
Oct 23, 2014 | 23.09 | 23.09 | 23.02 | 23.04 | 1,958 | -0.13(-0.56%) |
Oct 22, 2014 | 23.11 | 23.17 | 23.07 | 23.17 | 23,721 | +0.04(+0.17%) |
Oct 21, 2014 | 23.12 | 23.15 | 23.11 | 23.13 | 4,802 | -0.07(-0.30%) |
Oct 20, 2014 | 23.25 | 23.25 | 23.20 | 23.20 | 10,734 | +0.00(+0.00%) |
Oct 17, 2014 | 23.23 | 23.23 | 23.12 | 23.20 | 33,724 | -0.23(-0.98%) |
Oct 16, 2014 | 23.51 | 23.51 | 23.50 | 23.43 | 6,294 | -0.06(-0.26%) |
Oct 15, 2014 | 23.50 | 23.65 | 23.49 | 23.49 | 24,221 | +0.19(+0.82%) |
Oct 14, 2014 | 23.28 | 23.32 | 23.27 | 23.30 | 19,015 | +0.15(+0.65%) |
Oct 10, 2014 | 23.15 | 23.15 | 23.15 | 0 | +0.01(+0.04%) | |
Oct 09, 2014 | 23.19 | 23.19 | 23.19 | 23.14 | 2,006 | -0.04(-0.17%) |
Oct 08, 2014 | 23.20 | 23.23 | 23.08 | 23.18 | 46,932 | +0.06(+0.26%) |
Oct 07, 2014 | 23.06 | 23.12 | 23.06 | 23.12 | 3,844 | +0.10(+0.43%) |
Oct 06, 2014 | 22.99 | 23.02 | 22.99 | 23.02 | 3,199 | +0.09(+0.39%) |
Oct 03, 2014 | 22.91 | 22.93 | 22.90 | 22.93 | 3,008 | +0.01(+0.04%) |
Oct 02, 2014 | 22.96 | 23.00 | 22.92 | 22.92 | 11,149 | -0.03(-0.13%) |