Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.17 | 23.91 | 23.91 | 23.91 | 49,800 | -0.26(-1.08%) |
Dec 30, 2014 | 24.08 | 24.36 | 24.05 | 24.17 | 66,178 | -0.06(-0.25%) |
Dec 29, 2014 | 24.39 | 24.59 | 24.06 | 24.23 | 79,146 | -0.13(-0.53%) |
Dec 26, 2014 | 24.24 | 24.55 | 24.24 | 24.36 | 33,467 | +0.12(+0.50%) |
Dec 24, 2014 | 24.19 | 24.24 | 24.24 | 24.24 | 58,600 | +0.01(+0.04%) |
Dec 23, 2014 | 24.59 | 24.68 | 24.14 | 24.23 | 79,138 | -0.36(-1.46%) |
Dec 22, 2014 | 24.16 | 24.69 | 24.16 | 24.59 | 95,028 | +0.34(+1.40%) |
Dec 19, 2014 | 24.70 | 25.09 | 24.11 | 24.25 | 230,982 | -0.62(-2.49%) |
Dec 18, 2014 | 24.60 | 24.90 | 24.34 | 24.87 | 266,928 | +0.63(+2.60%) |
Dec 17, 2014 | 24.08 | 24.44 | 24.02 | 24.24 | 161,884 | +0.33(+1.38%) |
Dec 16, 2014 | 23.96 | 24.51 | 23.89 | 23.91 | 131,372 | -0.32(-1.32%) |
Dec 15, 2014 | 24.79 | 24.88 | 24.05 | 24.23 | 91,404 | -0.40(-1.62%) |
Dec 12, 2014 | 24.44 | 24.96 | 24.44 | 24.63 | 54,345 | -0.09(-0.36%) |
Dec 11, 2014 | 24.54 | 25.16 | 24.32 | 24.72 | 172,452 | +0.36(+1.48%) |
Dec 10, 2014 | 24.98 | 25.09 | 24.28 | 24.36 | 79,509 | -0.60(-2.40%) |
Dec 09, 2014 | 23.91 | 24.97 | 23.91 | 24.96 | 93,812 | +0.90(+3.74%) |
Dec 08, 2014 | 23.97 | 24.32 | 23.96 | 24.06 | 186,224 | +0.06(+0.25%) |
Dec 05, 2014 | 23.93 | 24.49 | 23.87 | 24.00 | 104,571 | +0.06(+0.25%) |
Dec 04, 2014 | 24.10 | 24.22 | 23.87 | 23.94 | 77,943 | -0.17(-0.71%) |
Dec 03, 2014 | 23.82 | 24.30 | 23.82 | 24.11 | 54,867 | +0.36(+1.52%) |
Dec 02, 2014 | 24.01 | 24.20 | 23.64 | 23.75 | 94,287 | -0.19(-0.79%) |
Dec 01, 2014 | 23.13 | 24.11 | 22.97 | 23.94 | 119,922 | +0.82(+3.55%) |
Nov 28, 2014 | 23.48 | 24.25 | 22.90 | 23.12 | 70,348 | -0.28(-1.20%) |
Nov 26, 2014 | 23.46 | 23.40 | 23.40 | 23.40 | 58,600 | +0.01(+0.04%) |
Nov 25, 2014 | 23.46 | 23.52 | 23.24 | 23.39 | 63,878 | -0.07(-0.30%) |
Nov 24, 2014 | 23.00 | 23.54 | 22.88 | 23.46 | 74,105 | +0.44(+1.91%) |
Nov 21, 2014 | 23.65 | 23.65 | 22.97 | 23.02 | 63,157 | -0.34(-1.46%) |
Nov 20, 2014 | 22.99 | 23.55 | 22.99 | 23.36 | 60,657 | +0.33(+1.43%) |
Nov 19, 2014 | 23.47 | 23.47 | 22.95 | 23.03 | 61,891 | -0.44(-1.87%) |
Nov 18, 2014 | 23.54 | 23.93 | 23.45 | 23.47 | 58,662 | -0.05(-0.21%) |
Nov 17, 2014 | 22.94 | 23.80 | 22.83 | 23.52 | 103,486 | +0.50(+2.17%) |
Nov 14, 2014 | 23.13 | 23.25 | 22.99 | 23.02 | 61,611 | -0.16(-0.69%) |
Nov 13, 2014 | 23.36 | 23.48 | 23.06 | 23.18 | 86,366 | -0.19(-0.81%) |
Nov 12, 2014 | 23.04 | 23.42 | 22.80 | 23.37 | 134,580 | +0.30(+1.30%) |
Nov 11, 2014 | 22.88 | 23.24 | 22.78 | 23.07 | 115,503 | +0.19(+0.83%) |
Nov 10, 2014 | 22.60 | 23.12 | 22.52 | 22.88 | 142,199 | +0.19(+0.84%) |
Nov 07, 2014 | 23.02 | 23.18 | 22.41 | 22.69 | 117,682 | -0.48(-2.07%) |
Nov 06, 2014 | 22.79 | 23.22 | 22.55 | 23.17 | 136,891 | +0.50(+2.21%) |
Nov 05, 2014 | 22.61 | 22.99 | 21.86 | 22.67 | 131,361 | -0.40(-1.73%) |
Nov 04, 2014 | 22.44 | 23.96 | 22.44 | 23.07 | 171,028 | +0.63(+2.81%) |
Nov 03, 2014 | 22.14 | 22.44 | 22.08 | 22.44 | 126,615 | +0.30(+1.36%) |
Oct 31, 2014 | 22.00 | 22.24 | 21.80 | 22.14 | 134,647 | +0.51(+2.36%) |
Oct 30, 2014 | 21.28 | 21.64 | 21.23 | 21.63 | 143,212 | +0.23(+1.07%) |
Oct 29, 2014 | 21.64 | 21.92 | 21.22 | 21.40 | 78,434 | -0.20(-0.93%) |
Oct 28, 2014 | 21.24 | 21.65 | 21.06 | 21.60 | 127,215 | +0.38(+1.79%) |
Oct 27, 2014 | 20.78 | 21.28 | 20.77 | 21.22 | 90,037 | +0.45(+2.17%) |
Oct 24, 2014 | 20.85 | 21.00 | 20.56 | 20.77 | 87,958 | -0.01(-0.05%) |
Oct 23, 2014 | 20.86 | 21.14 | 20.68 | 20.78 | 63,486 | +0.12(+0.58%) |
Oct 22, 2014 | 21.00 | 21.04 | 20.60 | 20.66 | 97,059 | -0.25(-1.20%) |
Oct 21, 2014 | 20.10 | 21.14 | 20.08 | 20.91 | 184,829 | +0.86(+4.29%) |
Oct 20, 2014 | 19.59 | 20.10 | 19.49 | 20.05 | 97,269 | +0.34(+1.73%) |
Oct 17, 2014 | 19.88 | 20.07 | 19.70 | 19.71 | 123,457 | +0.11(+0.56%) |
Oct 16, 2014 | 18.24 | 19.86 | 17.89 | 19.60 | 178,051 | +1.08(+5.83%) |
Oct 15, 2014 | 18.25 | 18.55 | 18.03 | 18.52 | 139,373 | +0.06(+0.33%) |
Oct 14, 2014 | 18.87 | 19.16 | 18.34 | 18.46 | 127,555 | -0.30(-1.60%) |
Oct 13, 2014 | 18.44 | 18.97 | 18.36 | 18.76 | 136,860 | +0.29(+1.57%) |
Oct 10, 2014 | 18.75 | 19.09 | 18.46 | 18.47 | 141,803 | -0.43(-2.28%) |
Oct 09, 2014 | 19.48 | 19.52 | 18.85 | 18.90 | 79,457 | -0.58(-2.98%) |
Oct 08, 2014 | 19.11 | 19.51 | 19.04 | 19.48 | 109,017 | +0.37(+1.94%) |
Oct 07, 2014 | 19.30 | 19.70 | 19.06 | 19.11 | 85,096 | -0.40(-2.05%) |
Oct 06, 2014 | 20.07 | 20.09 | 19.46 | 19.51 | 117,236 | -0.41(-2.06%) |
Oct 03, 2014 | 19.93 | 20.16 | 19.88 | 19.92 | 110,413 | +0.22(+1.12%) |
Oct 02, 2014 | 19.70 | 19.83 | 19.40 | 19.70 | 66,890 | +0.05(+0.25%) |