Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 22.64 | 22.36 | 22.36 | 22.36 | 35,109 | -0.11(-0.47%) |
Dec 30, 2014 | 22.63 | 22.64 | 22.42 | 22.47 | 6,003 | -0.21(-0.93%) |
Dec 29, 2014 | 22.77 | 22.77 | 22.63 | 22.68 | 6,303 | -0.08(-0.36%) |
Dec 26, 2014 | 22.70 | 22.84 | 22.70 | 22.76 | 5,024 | +0.00(+0.02%) |
Dec 24, 2014 | 22.72 | 22.76 | 22.76 | 22.76 | 5,817 | +0.11(+0.50%) |
Dec 23, 2014 | 22.69 | 22.80 | 22.60 | 22.64 | 21,659 | -0.09(-0.38%) |
Dec 22, 2014 | 22.58 | 22.73 | 22.51 | 22.73 | 6,296 | +0.15(+0.68%) |
Dec 19, 2014 | 23.11 | 23.11 | 21.54 | 22.58 | 8,338 | -0.31(-1.36%) |
Dec 18, 2014 | 22.76 | 22.89 | 22.76 | 22.89 | 9,448 | +0.42(+1.88%) |
Dec 17, 2014 | 21.93 | 22.47 | 21.93 | 22.47 | 4,878 | +0.52(+2.37%) |
Dec 16, 2014 | 21.93 | 22.31 | 21.85 | 21.95 | 25,153 | -0.17(-0.75%) |
Dec 15, 2014 | 22.37 | 22.42 | 22.10 | 22.11 | 6,270 | -0.25(-1.14%) |
Dec 12, 2014 | 22.44 | 22.46 | 22.33 | 22.37 | 15,253 | -0.07(-0.31%) |
Dec 11, 2014 | 22.41 | 22.77 | 22.41 | 22.44 | 8,441 | +0.10(+0.45%) |
Dec 10, 2014 | 22.59 | 22.72 | 22.33 | 22.34 | 9,065 | -0.43(-1.87%) |
Dec 09, 2014 | 22.29 | 22.77 | 22.28 | 22.77 | 5,973 | +0.18(+0.81%) |
Dec 08, 2014 | 22.81 | 22.81 | 22.46 | 22.58 | 6,948 | -0.30(-1.33%) |
Dec 05, 2014 | 23.12 | 23.12 | 22.89 | 22.89 | 7,782 | -0.07(-0.30%) |
Dec 04, 2014 | 23.13 | 23.13 | 22.90 | 22.96 | 16,310 | -0.18(-0.76%) |
Dec 03, 2014 | 23.04 | 23.13 | 23.04 | 23.13 | 2,329 | +0.14(+0.62%) |
Dec 02, 2014 | 22.78 | 23.00 | 22.78 | 22.99 | 5,072 | +0.21(+0.92%) |
Dec 01, 2014 | 23.25 | 23.25 | 22.75 | 22.78 | 10,787 | -0.53(-2.27%) |
Nov 28, 2014 | 23.41 | 23.42 | 23.30 | 23.31 | 1,814 | -0.20(-0.83%) |
Nov 26, 2014 | 23.42 | 23.50 | 23.50 | 23.50 | 2,959 | +0.12(+0.50%) |
Nov 25, 2014 | 23.65 | 23.65 | 23.37 | 23.39 | 7,568 | -0.16(-0.67%) |
Nov 24, 2014 | 23.41 | 23.54 | 23.41 | 23.54 | 13,144 | +0.18(+0.75%) |
Nov 21, 2014 | 23.44 | 23.50 | 23.37 | 23.37 | 6,554 | +0.15(+0.65%) |
Nov 20, 2014 | 22.98 | 23.28 | 22.97 | 23.22 | 15,116 | +0.17(+0.75%) |
Nov 19, 2014 | 23.10 | 23.17 | 22.97 | 23.04 | 9,911 | -0.25(-1.09%) |
Nov 18, 2014 | 23.16 | 23.38 | 23.16 | 23.30 | 8,207 | +0.04(+0.18%) |
Nov 17, 2014 | 23.42 | 23.42 | 23.16 | 23.26 | 5,375 | -0.07(-0.32%) |
Nov 14, 2014 | 23.18 | 23.33 | 23.17 | 23.33 | 3,370 | +0.21(+0.89%) |
Nov 13, 2014 | 23.46 | 23.51 | 23.12 | 23.12 | 19,140 | -0.26(-1.12%) |
Nov 12, 2014 | 23.04 | 23.43 | 23.04 | 23.38 | 12,946 | +0.17(+0.75%) |
Nov 11, 2014 | 23.00 | 23.21 | 22.95 | 23.21 | 21,373 | +0.12(+0.53%) |
Nov 10, 2014 | 23.12 | 23.20 | 23.07 | 23.09 | 9,494 | +0.04(+0.18%) |
Nov 07, 2014 | 23.02 | 23.12 | 22.94 | 23.05 | 13,037 | +0.12(+0.53%) |
Nov 06, 2014 | 22.60 | 22.93 | 22.60 | 22.93 | 12,127 | +0.28(+1.26%) |
Nov 05, 2014 | 22.83 | 22.83 | 22.64 | 22.64 | 2,525 | +0.00(+0.00%) |
Nov 04, 2014 | 22.58 | 22.68 | 22.52 | 22.64 | 5,416 | +0.04(+0.17%) |
Nov 03, 2014 | 22.48 | 22.81 | 22.48 | 22.60 | 40,139 | +0.08(+0.35%) |
Oct 31, 2014 | 22.56 | 22.56 | 22.45 | 22.53 | 14,162 | +0.18(+0.83%) |
Oct 30, 2014 | 22.21 | 22.41 | 22.09 | 22.34 | 9,174 | +0.15(+0.67%) |
Oct 29, 2014 | 22.44 | 22.44 | 22.19 | 22.19 | 8,711 | -0.25(-1.09%) |
Oct 28, 2014 | 22.22 | 22.45 | 22.03 | 22.44 | 141,239 | +0.16(+0.71%) |
Oct 27, 2014 | 22.11 | 22.34 | 22.34 | 22.28 | 5,659 | -0.06(-0.27%) |
Oct 24, 2014 | 22.34 | 22.34 | 22.19 | 22.34 | 6,597 | +0.11(+0.50%) |
Oct 23, 2014 | 22.11 | 22.34 | 22.09 | 22.23 | 6,608 | +0.39(+1.78%) |
Oct 22, 2014 | 22.21 | 22.31 | 21.84 | 21.84 | 8,749 | -0.32(-1.46%) |
Oct 21, 2014 | 21.92 | 22.20 | 21.92 | 22.16 | 5,669 | +0.47(+2.17%) |
Oct 20, 2014 | 21.40 | 21.69 | 21.40 | 21.69 | 5,112 | +0.25(+1.19%) |
Oct 17, 2014 | 21.49 | 21.64 | 21.36 | 21.44 | 10,195 | +0.28(+1.34%) |
Oct 16, 2014 | 20.42 | 21.36 | 20.42 | 21.15 | 24,333 | +0.24(+1.17%) |
Oct 15, 2014 | 20.56 | 20.93 | 20.21 | 20.91 | 31,521 | +0.10(+0.47%) |
Oct 14, 2014 | 20.87 | 21.04 | 20.87 | 20.81 | 13,446 | +0.05(+0.24%) |
Oct 13, 2014 | 21.29 | 21.29 | 20.74 | 20.76 | 22,220 | -0.54(-2.52%) |
Oct 10, 2014 | 21.94 | 21.94 | 21.30 | 21.30 | 33,742 | -0.70(-3.17%) |
Oct 09, 2014 | 22.31 | 22.38 | 21.96 | 22.00 | 6,245 | -0.36(-1.62%) |
Oct 08, 2014 | 22.06 | 22.36 | 21.79 | 22.36 | 21,296 | +0.24(+1.10%) |
Oct 07, 2014 | 22.26 | 22.41 | 22.11 | 22.11 | 20,469 | -0.27(-1.23%) |
Oct 06, 2014 | 22.53 | 22.63 | 22.31 | 22.39 | 7,954 | -0.12(-0.53%) |
Oct 03, 2014 | 22.41 | 22.60 | 22.41 | 22.51 | 16,545 | +0.25(+1.14%) |
Oct 02, 2014 | 22.02 | 22.29 | 21.88 | 22.25 | 93,669 | +0.25(+1.12%) |