Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.31 | 23.31 | 23.31 | 0 | -0.13(-0.55%) | |
Dec 30, 2014 | 23.27 | 23.44 | 23.27 | 23.44 | 16,237 | -0.33(-1.39%) |
Dec 29, 2014 | 23.84 | 23.84 | 23.68 | 23.77 | 45,131 | -0.35(-1.45%) |
Dec 26, 2014 | 24.13 | 24.17 | 24.02 | 24.12 | 21,213 | +0.21(+0.88%) |
Dec 24, 2014 | 23.91 | 23.91 | 23.91 | 0 | +0.01(+0.04%) | |
Dec 23, 2014 | 23.85 | 23.93 | 23.78 | 23.90 | 40,771 | +0.12(+0.50%) |
Dec 22, 2014 | 23.88 | 23.88 | 23.76 | 23.78 | 21,581 | -0.26(-1.08%) |
Dec 19, 2014 | 23.82 | 24.05 | 23.81 | 24.04 | 24,112 | +0.30(+1.26%) |
Dec 18, 2014 | 23.84 | 23.84 | 23.61 | 23.74 | 57,454 | +0.48(+2.09%) |
Dec 17, 2014 | 23.07 | 23.44 | 23.07 | 23.25 | 74,946 | +0.23(+1.02%) |
Dec 16, 2014 | 23.19 | 23.02 | 31,829 | +0.20(+0.88%) | ||
Dec 15, 2014 | 23.08 | 23.20 | 22.70 | 22.82 | 25,505 | -0.56(-2.40%) |
Dec 12, 2014 | 23.50 | 23.58 | 23.33 | 23.38 | 30,839 | -0.38(-1.58%) |
Dec 11, 2014 | 23.90 | 24.06 | 23.74 | 23.76 | 24,593 | +0.06(+0.24%) |
Dec 10, 2014 | 23.89 | 23.93 | 23.59 | 23.70 | 24,026 | -0.68(-2.79%) |
Dec 09, 2014 | 24.24 | 24.39 | 24.13 | 24.38 | 33,924 | +0.04(+0.16%) |
Dec 08, 2014 | 24.48 | 24.50 | 24.28 | 24.34 | 22,073 | -0.32(-1.28%) |
Dec 05, 2014 | 24.64 | 24.70 | 24.61 | 24.66 | 27,358 | +0.05(+0.22%) |
Dec 04, 2014 | 24.55 | 24.64 | 24.46 | 24.60 | 66,352 | +0.16(+0.65%) |
Dec 03, 2014 | 24.19 | 24.45 | 24.19 | 24.44 | 72,645 | -0.21(-0.85%) |
Dec 02, 2014 | 24.67 | 24.70 | 24.60 | 24.65 | 39,688 | +0.68(+2.84%) |
Dec 01, 2014 | 23.70 | 24.00 | 23.70 | 23.97 | 34,951 | +0.62(+2.66%) |
Nov 28, 2014 | 23.36 | 23.46 | 23.30 | 23.35 | 17,366 | +0.13(+0.56%) |
Nov 26, 2014 | 23.22 | 23.22 | 23.22 | 0 | -0.09(-0.39%) | |
Nov 25, 2014 | 23.26 | 23.36 | 23.18 | 23.31 | 27,488 | -0.22(-0.93%) |
Nov 24, 2014 | 23.60 | 23.60 | 23.50 | 23.53 | 34,083 | +0.01(+0.04%) |
Nov 21, 2014 | 23.60 | 23.73 | 23.42 | 23.52 | 48,677 | +0.23(+0.99%) |
Nov 20, 2014 | 23.29 | 23.33 | 23.14 | 23.29 | 31,133 | -0.21(-0.91%) |
Nov 19, 2014 | 23.46 | 23.56 | 23.41 | 23.50 | 29,554 | -0.03(-0.11%) |
Nov 18, 2014 | 23.38 | 23.53 | 23.36 | 23.53 | 18,500 | +0.20(+0.86%) |
Nov 17, 2014 | 23.34 | 23.27 | 23.33 | 23,619 | -0.20(-0.83%) | |
Nov 14, 2014 | 23.44 | 23.55 | 23.44 | 23.52 | 26,565 | +0.09(+0.41%) |
Nov 13, 2014 | 23.33 | 23.52 | 23.33 | 23.43 | 22,451 | +0.25(+1.08%) |
Nov 12, 2014 | 23.14 | 23.20 | 23.12 | 23.18 | 17,872 | -0.23(-0.98%) |
Nov 11, 2014 | 23.35 | 23.47 | 23.35 | 23.41 | 25,746 | +0.24(+1.04%) |
Nov 10, 2014 | 23.24 | 23.24 | 22.99 | 23.17 | 19,823 | +0.28(+1.21%) |
Nov 07, 2014 | 22.87 | 22.97 | 22.77 | 22.89 | 27,916 | -0.44(-1.89%) |
Nov 06, 2014 | 23.28 | 23.35 | 23.25 | 23.33 | 26,868 | -0.09(-0.36%) |
Nov 05, 2014 | 23.46 | 23.46 | 23.31 | 23.41 | 27,499 | +0.09(+0.36%) |
Nov 04, 2014 | 23.11 | 23.36 | 23.08 | 23.33 | 46,555 | -0.09(-0.38%) |
Nov 03, 2014 | 22.94 | 23.58 | 22.94 | 23.42 | 73,444 | +0.12(+0.52%) |
Oct 31, 2014 | 22.40 | 23.37 | 22.40 | 23.30 | 34,661 | +0.27(+1.17%) |
Oct 30, 2014 | 22.80 | 23.08 | 22.80 | 23.03 | 29,648 | +0.15(+0.66%) |
Oct 29, 2014 | 22.88 | 22.88 | 22.77 | 22.88 | 38,686 | +0.21(+0.93%) |
Oct 28, 2014 | 22.59 | 22.68 | 22.59 | 22.67 | 28,880 | -0.01(-0.04%) |
Oct 27, 2014 | 22.78 | 22.50 | 22.50 | 22.68 | 51,383 | +0.18(+0.80%) |
Oct 24, 2014 | 22.48 | 22.50 | 22.31 | 22.50 | 56,916 | +0.12(+0.56%) |
Oct 23, 2014 | 22.27 | 22.52 | 22.27 | 22.38 | 45,893 | +0.05(+0.25%) |
Oct 22, 2014 | 22.53 | 22.58 | 22.32 | 22.32 | 134,255 | +0.07(+0.31%) |
Oct 21, 2014 | 22.02 | 22.25 | 22.02 | 22.25 | 37,002 | +0.14(+0.63%) |
Oct 20, 2014 | 21.94 | 22.16 | 21.94 | 22.11 | 47,581 | +0.52(+2.41%) |
Oct 17, 2014 | 21.65 | 21.65 | 21.37 | 21.59 | 31,198 | +0.05(+0.23%) |
Oct 16, 2014 | 21.27 | 21.63 | 21.23 | 21.54 | 62,086 | -0.03(-0.12%) |
Oct 15, 2014 | 21.44 | 21.81 | 21.26 | 21.57 | 65,296 | -0.05(-0.25%) |
Oct 14, 2014 | 21.61 | 21.70 | 21.61 | 21.62 | 46,143 | +0.31(+1.45%) |
Oct 13, 2014 | 21.74 | 21.75 | 21.31 | 21.31 | 52,195 | -0.31(-1.43%) |
Oct 10, 2014 | 21.70 | 21.87 | 21.58 | 21.62 | 47,572 | -0.53(-2.39%) |
Oct 09, 2014 | 22.23 | 22.39 | 22.05 | 22.15 | 38,799 | -0.35(-1.56%) |
Oct 08, 2014 | 22.33 | 22.60 | 22.27 | 22.50 | 38,728 | -0.09(-0.40%) |
Oct 07, 2014 | 22.65 | 22.71 | 22.49 | 22.59 | 20,448 | +0.00(+0.00%) |
Oct 06, 2014 | 22.62 | 22.63 | 22.52 | 22.59 | 31,642 | -0.07(-0.31%) |
Oct 03, 2014 | 22.55 | 22.69 | 22.55 | 22.66 | 41,452 | +0.41(+1.84%) |
Oct 02, 2014 | 22.27 | 22.27 | 22.05 | 22.25 | 49,593 | -0.41(-1.81%) |