Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.50 | 25.24 | 25.24 | 25.24 | 814,791 | -0.24(-0.94%) |
Dec 30, 2014 | 25.41 | 25.60 | 25.32 | 25.48 | 368,945 | -0.03(-0.12%) |
Dec 29, 2014 | 25.49 | 25.70 | 25.42 | 25.51 | 660,986 | +0.08(+0.32%) |
Dec 26, 2014 | 25.63 | 25.66 | 25.41 | 25.43 | 619,054 | -0.11(-0.44%) |
Dec 24, 2014 | 25.10 | 25.54 | 25.54 | 25.54 | 646,380 | +0.47(+1.87%) |
Dec 23, 2014 | 24.92 | 25.22 | 24.66 | 25.07 | 785,195 | +0.32(+1.29%) |
Dec 22, 2014 | 24.70 | 24.80 | 24.47 | 24.75 | 728,577 | +0.11(+0.45%) |
Dec 19, 2014 | 24.66 | 24.77 | 24.51 | 24.64 | 1,866,388 | +0.04(+0.18%) |
Dec 18, 2014 | 24.35 | 24.59 | 24.17 | 24.59 | 1,097,780 | +0.48(+1.98%) |
Dec 17, 2014 | 24.05 | 24.30 | 23.83 | 24.12 | 1,897,785 | +0.11(+0.47%) |
Dec 16, 2014 | 23.63 | 24.24 | 23.46 | 24.01 | 2,448,844 | -0.23(-0.95%) |
Dec 15, 2014 | 24.36 | 24.50 | 24.07 | 24.24 | 1,276,207 | +0.04(+0.15%) |
Dec 12, 2014 | 24.13 | 24.40 | 23.87 | 24.20 | 1,924,078 | -0.34(-1.40%) |
Dec 11, 2014 | 24.59 | 24.79 | 24.41 | 24.54 | 1,694,474 | +0.12(+0.49%) |
Dec 10, 2014 | 24.53 | 24.97 | 24.31 | 24.42 | 1,599,835 | -0.13(-0.52%) |
Dec 09, 2014 | 24.19 | 24.56 | 24.05 | 24.55 | 631,685 | +0.13(+0.55%) |
Dec 08, 2014 | 24.36 | 24.69 | 24.20 | 24.42 | 1,010,202 | -0.01(-0.06%) |
Dec 05, 2014 | 24.54 | 24.75 | 24.23 | 24.43 | 1,709,479 | -0.07(-0.30%) |
Dec 04, 2014 | 24.27 | 24.56 | 24.23 | 24.51 | 768,660 | +0.15(+0.61%) |
Dec 03, 2014 | 24.13 | 24.51 | 23.98 | 24.36 | 1,296,223 | +0.16(+0.64%) |
Dec 02, 2014 | 23.82 | 24.22 | 23.77 | 24.20 | 1,156,685 | +0.39(+1.65%) |
Dec 01, 2014 | 23.57 | 23.85 | 23.52 | 23.81 | 672,779 | +0.15(+0.62%) |
Nov 28, 2014 | 23.86 | 23.90 | 23.63 | 23.66 | 476,006 | -0.10(-0.44%) |
Nov 26, 2014 | 23.59 | 23.76 | 23.76 | 23.76 | 872,583 | +0.18(+0.78%) |
Nov 25, 2014 | 23.42 | 23.60 | 23.32 | 23.58 | 2,204,004 | +0.18(+0.79%) |
Nov 24, 2014 | 23.39 | 23.48 | 23.18 | 23.40 | 719,914 | +0.07(+0.32%) |
Nov 21, 2014 | 23.49 | 23.54 | 23.20 | 23.32 | 863,854 | +0.08(+0.35%) |
Nov 20, 2014 | 22.77 | 23.25 | 22.77 | 23.24 | 596,561 | +0.34(+1.49%) |
Nov 19, 2014 | 22.89 | 23.08 | 22.60 | 22.90 | 643,655 | -0.04(-0.16%) |
Nov 18, 2014 | 22.77 | 23.00 | 22.68 | 22.94 | 743,292 | +0.21(+0.91%) |
Nov 17, 2014 | 22.69 | 22.88 | 22.68 | 22.73 | 388,114 | -0.04(-0.19%) |
Nov 14, 2014 | 22.67 | 22.91 | 22.66 | 22.77 | 703,078 | +0.11(+0.49%) |
Nov 13, 2014 | 22.84 | 22.92 | 22.55 | 22.66 | 616,748 | -0.15(-0.65%) |
Nov 12, 2014 | 22.45 | 22.82 | 22.29 | 22.81 | 652,098 | +0.40(+1.78%) |
Nov 11, 2014 | 22.52 | 22.65 | 22.36 | 22.41 | 647,600 | -0.07(-0.33%) |
Nov 10, 2014 | 22.45 | 22.50 | 22.35 | 22.49 | 1,035,017 | +0.09(+0.40%) |
Nov 07, 2014 | 22.23 | 22.43 | 22.11 | 22.40 | 638,407 | +0.15(+0.66%) |
Nov 06, 2014 | 22.40 | 22.46 | 22.21 | 22.25 | 660,346 | -0.17(-0.76%) |
Nov 05, 2014 | 22.56 | 22.71 | 22.28 | 22.42 | 779,905 | -0.05(-0.23%) |
Nov 04, 2014 | 22.38 | 22.53 | 22.29 | 22.47 | 891,918 | +0.08(+0.36%) |
Nov 03, 2014 | 22.47 | 22.58 | 22.18 | 22.39 | 1,098,578 | -0.02(-0.10%) |
Oct 31, 2014 | 22.92 | 22.99 | 22.31 | 22.41 | 1,599,089 | -0.10(-0.46%) |
Oct 30, 2014 | 22.15 | 22.91 | 22.12 | 22.52 | 1,751,408 | +0.28(+1.26%) |
Oct 29, 2014 | 22.18 | 22.23 | 22.03 | 22.23 | 1,083,771 | +0.10(+0.47%) |
Oct 28, 2014 | 22.06 | 22.14 | 21.91 | 22.13 | 1,468,124 | +0.13(+0.61%) |
Oct 27, 2014 | 21.92 | 22.09 | 21.94 | 22.00 | 899,865 | +0.06(+0.27%) |
Oct 24, 2014 | 21.61 | 21.96 | 21.43 | 21.94 | 1,110,933 | +0.57(+2.66%) |
Oct 23, 2014 | 21.41 | 21.56 | 21.10 | 21.37 | 862,476 | +0.36(+1.72%) |
Oct 22, 2014 | 21.34 | 21.35 | 20.99 | 21.01 | 749,919 | -0.24(-1.15%) |
Oct 21, 2014 | 20.93 | 21.26 | 20.86 | 21.25 | 788,349 | +0.33(+1.55%) |
Oct 20, 2014 | 20.84 | 20.90 | 20.73 | 20.93 | 1,023,912 | -0.01(-0.07%) |
Oct 17, 2014 | 20.71 | 20.99 | 20.42 | 20.94 | 1,756,319 | +0.47(+2.27%) |
Oct 16, 2014 | 19.90 | 20.60 | 19.90 | 20.48 | 1,657,675 | +0.32(+1.58%) |
Oct 15, 2014 | 19.57 | 20.28 | 19.53 | 20.16 | 1,990,774 | +0.33(+1.64%) |
Oct 14, 2014 | 19.71 | 19.94 | 19.63 | 19.83 | 1,029,619 | +0.32(+1.63%) |
Oct 13, 2014 | 19.44 | 19.65 | 19.37 | 19.51 | 881,958 | +0.09(+0.46%) |
Oct 10, 2014 | 19.55 | 19.81 | 19.42 | 19.43 | 618,979 | -0.13(-0.64%) |
Oct 09, 2014 | 19.94 | 20.00 | 19.53 | 19.55 | 953,649 | -0.41(-2.04%) |
Oct 08, 2014 | 19.61 | 19.98 | 19.60 | 19.96 | 837,686 | +0.37(+1.89%) |
Oct 07, 2014 | 19.72 | 19.80 | 19.58 | 19.59 | 653,322 | -0.28(-1.41%) |
Oct 06, 2014 | 20.19 | 20.19 | 19.86 | 19.87 | 534,452 | -0.24(-1.18%) |
Oct 03, 2014 | 20.10 | 20.22 | 20.02 | 20.11 | 593,836 | +0.22(+1.11%) |
Oct 02, 2014 | 19.88 | 20.05 | 19.83 | 19.88 | 1,000,371 | +0.02(+0.11%) |