Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.53 | 22.25 | 22.25 | 22.25 | 188,800 | -0.20(-0.89%) |
Dec 30, 2014 | 22.48 | 22.62 | 22.40 | 22.45 | 152,845 | -0.06(-0.27%) |
Dec 29, 2014 | 22.53 | 22.82 | 22.40 | 22.51 | 368,746 | -0.14(-0.62%) |
Dec 26, 2014 | 22.62 | 22.81 | 22.47 | 22.65 | 271,349 | +0.15(+0.67%) |
Dec 24, 2014 | 22.80 | 22.50 | 22.50 | 22.50 | 105,300 | -0.28(-1.23%) |
Dec 23, 2014 | 22.58 | 23.10 | 22.56 | 22.78 | 165,716 | +0.30(+1.33%) |
Dec 22, 2014 | 21.99 | 22.59 | 21.90 | 22.48 | 324,463 | +0.48(+2.18%) |
Dec 19, 2014 | 21.47 | 22.12 | 21.46 | 22.00 | 985,876 | +0.48(+2.23%) |
Dec 18, 2014 | 21.17 | 21.61 | 20.97 | 21.52 | 500,689 | +0.59(+2.82%) |
Dec 17, 2014 | 20.18 | 21.15 | 20.05 | 20.93 | 524,792 | +0.73(+3.61%) |
Dec 16, 2014 | 20.33 | 20.68 | 20.00 | 20.20 | 423,816 | -0.23(-1.13%) |
Dec 15, 2014 | 20.77 | 20.90 | 20.28 | 20.43 | 386,131 | -0.17(-0.83%) |
Dec 12, 2014 | 21.33 | 21.43 | 20.24 | 20.60 | 994,295 | -1.05(-4.85%) |
Dec 11, 2014 | 22.25 | 22.41 | 21.61 | 21.65 | 221,010 | -0.43(-1.95%) |
Dec 10, 2014 | 22.73 | 22.74 | 22.03 | 22.08 | 235,001 | -0.78(-3.41%) |
Dec 09, 2014 | 22.47 | 22.90 | 22.26 | 22.86 | 329,779 | +0.16(+0.70%) |
Dec 08, 2014 | 22.86 | 23.02 | 22.57 | 22.70 | 213,118 | -0.24(-1.05%) |
Dec 05, 2014 | 22.53 | 23.09 | 22.50 | 22.94 | 297,075 | +0.51(+2.27%) |
Dec 04, 2014 | 22.83 | 22.92 | 22.31 | 22.43 | 145,560 | -0.36(-1.58%) |
Dec 03, 2014 | 22.35 | 22.95 | 22.27 | 22.79 | 138,092 | +0.40(+1.79%) |
Dec 02, 2014 | 22.35 | 22.70 | 22.27 | 22.39 | 149,487 | +0.12(+0.54%) |
Dec 01, 2014 | 22.90 | 22.94 | 22.27 | 22.27 | 155,175 | -0.68(-2.96%) |
Nov 28, 2014 | 23.25 | 23.52 | 22.91 | 22.95 | 115,267 | -0.20(-0.86%) |
Nov 26, 2014 | 22.91 | 23.15 | 23.15 | 23.15 | 151,300 | +0.23(+1.00%) |
Nov 25, 2014 | 23.12 | 23.18 | 22.68 | 22.92 | 335,452 | -0.12(-0.52%) |
Nov 24, 2014 | 23.00 | 23.26 | 22.89 | 23.04 | 236,340 | +0.04(+0.17%) |
Nov 21, 2014 | 23.53 | 23.59 | 22.93 | 23.00 | 254,743 | -0.23(-0.99%) |
Nov 20, 2014 | 23.30 | 23.43 | 23.00 | 23.23 | 238,649 | -0.10(-0.43%) |
Nov 19, 2014 | 24.20 | 24.20 | 23.31 | 23.33 | 249,302 | -0.86(-3.56%) |
Nov 18, 2014 | 24.53 | 24.75 | 24.17 | 24.19 | 165,283 | -0.32(-1.31%) |
Nov 17, 2014 | 24.91 | 25.13 | 24.24 | 24.51 | 330,152 | -0.49(-1.96%) |
Nov 14, 2014 | 24.95 | 25.12 | 24.86 | 25.00 | 176,766 | +0.06(+0.24%) |
Nov 13, 2014 | 25.20 | 25.35 | 24.84 | 24.94 | 187,656 | -0.27(-1.07%) |
Nov 12, 2014 | 24.75 | 25.29 | 24.54 | 25.21 | 179,632 | +0.25(+1.00%) |
Nov 11, 2014 | 24.97 | 25.09 | 24.79 | 24.96 | 193,079 | -0.05(-0.20%) |
Nov 10, 2014 | 25.00 | 25.11 | 24.82 | 25.01 | 206,215 | +0.05(+0.20%) |
Nov 07, 2014 | 24.56 | 24.96 | 24.21 | 24.96 | 290,727 | +0.46(+1.88%) |
Nov 06, 2014 | 24.45 | 24.76 | 24.27 | 24.50 | 324,778 | +0.07(+0.29%) |
Nov 05, 2014 | 24.75 | 24.79 | 24.29 | 24.43 | 265,917 | -0.15(-0.61%) |
Nov 04, 2014 | 24.48 | 24.86 | 24.40 | 24.58 | 198,560 | +0.10(+0.41%) |
Nov 03, 2014 | 24.69 | 24.97 | 24.29 | 24.48 | 362,432 | -0.24(-0.97%) |
Oct 31, 2014 | 25.05 | 25.19 | 24.63 | 24.72 | 510,901 | +0.09(+0.37%) |
Oct 30, 2014 | 24.54 | 24.76 | 24.47 | 24.63 | 275,436 | +0.06(+0.24%) |
Oct 29, 2014 | 24.69 | 25.09 | 24.45 | 24.57 | 307,447 | -0.09(-0.36%) |
Oct 28, 2014 | 24.26 | 24.84 | 24.04 | 24.66 | 281,977 | +0.64(+2.66%) |
Oct 27, 2014 | 23.93 | 24.15 | 24.04 | 24.02 | 364,283 | -0.02(-0.08%) |
Oct 24, 2014 | 23.85 | 24.26 | 23.70 | 24.04 | 335,818 | -0.07(-0.29%) |
Oct 23, 2014 | 25.99 | 25.99 | 22.70 | 24.11 | 1,264,726 | -2.40(-9.05%) |
Oct 22, 2014 | 26.83 | 27.03 | 26.28 | 26.51 | 247,452 | -0.28(-1.05%) |
Oct 21, 2014 | 26.10 | 26.81 | 26.20 | 26.79 | 121,591 | +0.69(+2.64%) |
Oct 20, 2014 | 25.67 | 26.32 | 25.66 | 26.10 | 162,688 | +0.23(+0.89%) |
Oct 17, 2014 | 26.03 | 26.13 | 25.77 | 25.87 | 248,418 | +0.23(+0.90%) |
Oct 16, 2014 | 24.94 | 25.75 | 24.89 | 25.64 | 163,984 | +0.22(+0.87%) |
Oct 15, 2014 | 24.56 | 25.52 | 24.16 | 25.42 | 165,074 | +0.49(+1.97%) |
Oct 14, 2014 | 24.93 | 25.64 | 24.67 | 24.93 | 118,559 | +0.33(+1.34%) |
Oct 13, 2014 | 24.33 | 25.22 | 23.92 | 24.60 | 139,917 | +0.26(+1.07%) |
Oct 10, 2014 | 24.47 | 24.92 | 24.26 | 24.34 | 120,748 | -0.29(-1.18%) |
Oct 09, 2014 | 25.23 | 25.38 | 24.61 | 24.63 | 247,266 | -0.63(-2.49%) |
Oct 08, 2014 | 24.36 | 25.29 | 24.17 | 25.26 | 111,077 | +0.88(+3.61%) |
Oct 07, 2014 | 24.89 | 24.91 | 24.38 | 24.38 | 134,788 | -0.72(-2.87%) |
Oct 06, 2014 | 25.54 | 25.55 | 25.10 | 25.10 | 61,881 | -0.30(-1.18%) |
Oct 03, 2014 | 24.82 | 25.52 | 24.43 | 25.40 | 208,405 | +0.90(+3.67%) |
Oct 02, 2014 | 24.25 | 24.63 | 24.19 | 24.50 | 249,738 | +0.19(+0.78%) |