Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.67 | 23.33 | 23.33 | 23.33 | 486,933 | +0.10(+0.44%) |
Dec 30, 2014 | 23.15 | 23.30 | 23.11 | 23.23 | 404,360 | +0.10(+0.44%) |
Dec 29, 2014 | 23.27 | 23.28 | 23.11 | 23.13 | 358,842 | -0.18(-0.77%) |
Dec 26, 2014 | 23.21 | 23.56 | 23.21 | 23.30 | 332,751 | +0.18(+0.77%) |
Dec 24, 2014 | 22.93 | 23.13 | 23.13 | 23.13 | 265,460 | +0.34(+1.49%) |
Dec 23, 2014 | 22.92 | 23.02 | 22.62 | 22.79 | 507,793 | -0.06(-0.26%) |
Dec 22, 2014 | 22.72 | 22.97 | 22.63 | 22.85 | 521,457 | -0.02(-0.07%) |
Dec 19, 2014 | 23.00 | 23.18 | 22.60 | 22.86 | 911,181 | +0.13(+0.56%) |
Dec 18, 2014 | 22.54 | 22.80 | 22.26 | 22.73 | 767,915 | +0.66(+3.00%) |
Dec 17, 2014 | 21.94 | 22.45 | 21.60 | 22.07 | 1,196,864 | +0.82(+3.87%) |
Dec 16, 2014 | 21.22 | 21.84 | 20.95 | 21.25 | 2,024,809 | -0.10(-0.48%) |
Dec 15, 2014 | 22.04 | 22.06 | 21.22 | 21.35 | 1,599,857 | -1.10(-4.91%) |
Dec 12, 2014 | 22.73 | 22.84 | 22.40 | 22.45 | 985,017 | -0.39(-1.71%) |
Dec 11, 2014 | 23.08 | 23.11 | 22.74 | 22.84 | 811,578 | -0.11(-0.48%) |
Dec 10, 2014 | 23.13 | 23.24 | 22.80 | 22.95 | 741,811 | -0.01(-0.04%) |
Dec 09, 2014 | 22.81 | 22.96 | 22.71 | 22.96 | 700,400 | +0.01(+0.04%) |
Dec 08, 2014 | 23.12 | 23.13 | 22.85 | 22.95 | 629,394 | -0.41(-1.74%) |
Dec 05, 2014 | 23.37 | 23.41 | 23.26 | 23.36 | 811,106 | -0.17(-0.72%) |
Dec 04, 2014 | 23.50 | 23.68 | 23.39 | 23.53 | 1,157,100 | +0.10(+0.43%) |
Dec 03, 2014 | 23.49 | 23.50 | 23.39 | 23.43 | 502,851 | -0.05(-0.22%) |
Dec 02, 2014 | 23.49 | 23.63 | 23.39 | 23.48 | 833,870 | +0.06(+0.25%) |
Dec 01, 2014 | 23.31 | 23.56 | 23.28 | 23.42 | 1,476,805 | +0.10(+0.44%) |
Nov 28, 2014 | 23.42 | 23.51 | 23.25 | 23.32 | 782,041 | -0.33(-1.40%) |
Nov 26, 2014 | 23.43 | 23.65 | 23.65 | 23.65 | 411,262 | +0.26(+1.12%) |
Nov 25, 2014 | 23.63 | 23.63 | 23.34 | 23.39 | 500,512 | -0.25(-1.08%) |
Nov 24, 2014 | 23.69 | 23.78 | 23.52 | 23.64 | 450,924 | -0.24(-0.99%) |
Nov 21, 2014 | 23.90 | 23.92 | 23.57 | 23.88 | 957,315 | +0.58(+2.51%) |
Nov 20, 2014 | 23.35 | 23.46 | 23.24 | 23.29 | 629,985 | -0.31(-1.33%) |
Nov 19, 2014 | 23.62 | 23.78 | 23.52 | 23.61 | 332,517 | -0.08(-0.32%) |
Nov 18, 2014 | 23.44 | 23.73 | 23.42 | 23.68 | 945,166 | +0.47(+2.05%) |
Nov 17, 2014 | 23.10 | 23.28 | 23.09 | 23.21 | 1,441,574 | +0.14(+0.62%) |
Nov 14, 2014 | 22.96 | 23.07 | 22.85 | 23.06 | 387,501 | +0.19(+0.85%) |
Nov 13, 2014 | 22.93 | 22.97 | 22.84 | 22.87 | 358,334 | +0.03(+0.15%) |
Nov 12, 2014 | 22.88 | 22.98 | 22.83 | 22.84 | 364,513 | -0.04(-0.18%) |
Nov 11, 2014 | 22.76 | 22.90 | 22.69 | 22.88 | 190,800 | +0.33(+1.47%) |
Nov 10, 2014 | 22.67 | 22.68 | 22.45 | 22.55 | 494,411 | -0.25(-1.08%) |
Nov 07, 2014 | 22.67 | 22.79 | 22.56 | 22.79 | 413,308 | +0.05(+0.22%) |
Nov 06, 2014 | 23.03 | 23.03 | 22.73 | 22.74 | 585,301 | -0.24(-1.03%) |
Nov 05, 2014 | 23.00 | 23.11 | 22.77 | 22.98 | 509,841 | -0.18(-0.77%) |
Nov 04, 2014 | 23.05 | 23.22 | 22.94 | 23.16 | 252,795 | -0.02(-0.07%) |
Nov 03, 2014 | 23.39 | 23.39 | 23.12 | 23.17 | 351,754 | -0.20(-0.83%) |
Oct 31, 2014 | 23.33 | 23.56 | 23.20 | 23.37 | 900,239 | +0.10(+0.44%) |
Oct 30, 2014 | 23.10 | 23.35 | 22.96 | 23.27 | 922,680 | +0.14(+0.62%) |
Oct 29, 2014 | 23.13 | 23.35 | 22.94 | 23.12 | 758,056 | +0.21(+0.92%) |
Oct 28, 2014 | 22.88 | 22.96 | 22.81 | 22.91 | 1,011,909 | -0.14(-0.59%) |
Oct 27, 2014 | 23.06 | 23.45 | 23.45 | 23.05 | 836,666 | -0.41(-1.73%) |
Oct 24, 2014 | 23.42 | 23.57 | 23.32 | 23.45 | 1,057,611 | -0.16(-0.68%) |
Oct 23, 2014 | 23.42 | 23.77 | 23.41 | 23.62 | 2,558,936 | +0.36(+1.57%) |
Oct 22, 2014 | 23.38 | 23.47 | 23.17 | 23.25 | 565,125 | -0.15(-0.65%) |
Oct 21, 2014 | 23.18 | 23.56 | 23.10 | 23.40 | 836,302 | +0.19(+0.80%) |
Oct 20, 2014 | 23.01 | 23.30 | 22.99 | 23.22 | 859,884 | +0.29(+1.26%) |
Oct 17, 2014 | 22.78 | 23.25 | 22.73 | 22.93 | 1,030,475 | +0.84(+3.80%) |
Oct 16, 2014 | 21.74 | 22.39 | 21.62 | 22.09 | 1,037,764 | +0.01(+0.04%) |
Oct 15, 2014 | 21.96 | 22.21 | 21.43 | 22.08 | 978,051 | +0.03(+0.15%) |
Oct 14, 2014 | 22.08 | 22.18 | 21.95 | 22.05 | 1,198,890 | +0.27(+1.25%) |
Oct 13, 2014 | 22.01 | 22.21 | 21.78 | 21.78 | 698,709 | +0.03(+0.12%) |
Oct 10, 2014 | 21.95 | 22.42 | 21.64 | 21.75 | 1,047,039 | -0.23(-1.04%) |
Oct 09, 2014 | 22.35 | 22.35 | 21.82 | 21.98 | 930,969 | -0.56(-2.48%) |
Oct 08, 2014 | 22.10 | 22.61 | 21.78 | 22.54 | 881,426 | +0.24(+1.06%) |
Oct 07, 2014 | 22.44 | 22.47 | 22.28 | 22.30 | 598,962 | -0.06(-0.27%) |
Oct 06, 2014 | 22.21 | 22.66 | 22.21 | 22.36 | 464,178 | +0.27(+1.23%) |
Oct 03, 2014 | 22.04 | 22.20 | 21.87 | 22.09 | 834,909 | -0.46(-2.03%) |
Oct 02, 2014 | 22.50 | 22.79 | 22.19 | 22.55 | 1,122,391 | -0.21(-0.93%) |