Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.75 | 24.42 | 24.42 | 24.42 | 437,169 | -0.26(-1.07%) |
Dec 30, 2014 | 24.78 | 24.78 | 24.66 | 24.69 | 115,560 | -0.10(-0.40%) |
Dec 29, 2014 | 24.76 | 24.82 | 24.76 | 24.78 | 164,070 | +0.03(+0.14%) |
Dec 26, 2014 | 24.73 | 24.80 | 24.73 | 24.75 | 503,628 | +0.07(+0.30%) |
Dec 24, 2014 | 24.77 | 24.68 | 24.68 | 24.68 | 180,156 | -0.02(-0.10%) |
Dec 23, 2014 | 24.69 | 24.77 | 24.67 | 24.70 | 223,398 | +0.10(+0.41%) |
Dec 22, 2014 | 24.61 | 24.68 | 24.50 | 24.60 | 767,624 | -0.02(-0.09%) |
Dec 19, 2014 | 24.44 | 24.65 | 24.43 | 24.62 | 128,951 | +0.21(+0.88%) |
Dec 18, 2014 | 24.17 | 24.41 | 24.07 | 24.41 | 194,936 | +0.56(+2.34%) |
Dec 17, 2014 | 23.47 | 24.00 | 23.44 | 23.85 | 226,231 | +0.47(+2.01%) |
Dec 16, 2014 | 23.40 | 23.89 | 23.38 | 23.38 | 145,628 | -0.16(-0.70%) |
Dec 15, 2014 | 23.81 | 23.88 | 23.46 | 23.54 | 251,995 | -0.16(-0.66%) |
Dec 12, 2014 | 23.93 | 24.04 | 23.68 | 23.70 | 201,496 | -0.38(-1.56%) |
Dec 11, 2014 | 24.06 | 24.30 | 24.06 | 24.07 | 68,523 | +0.12(+0.51%) |
Dec 10, 2014 | 24.29 | 24.29 | 23.94 | 23.95 | 69,208 | -0.40(-1.64%) |
Dec 09, 2014 | 24.13 | 24.55 | 24.07 | 24.35 | 242,430 | -0.01(-0.05%) |
Dec 08, 2014 | 24.47 | 24.54 | 24.30 | 24.36 | 121,209 | -0.16(-0.67%) |
Dec 05, 2014 | 24.51 | 24.56 | 24.48 | 24.53 | 112,507 | +0.06(+0.23%) |
Dec 04, 2014 | 24.51 | 24.53 | 24.38 | 24.47 | 176,882 | -0.05(-0.20%) |
Dec 03, 2014 | 24.41 | 24.54 | 24.40 | 24.52 | 184,014 | +0.17(+0.68%) |
Dec 02, 2014 | 24.24 | 24.39 | 24.22 | 24.35 | 70,415 | +0.11(+0.47%) |
Dec 01, 2014 | 24.34 | 24.34 | 24.17 | 24.24 | 152,856 | -0.18(-0.74%) |
Nov 28, 2014 | 24.46 | 24.51 | 24.39 | 24.42 | 69,743 | -0.08(-0.32%) |
Nov 26, 2014 | 24.49 | 24.50 | 24.50 | 24.50 | 146,889 | +0.04(+0.17%) |
Nov 25, 2014 | 24.46 | 24.51 | 24.40 | 24.46 | 523,820 | -0.00(-0.02%) |
Nov 24, 2014 | 24.44 | 24.47 | 24.41 | 24.46 | 137,997 | +0.12(+0.48%) |
Nov 21, 2014 | 24.38 | 24.49 | 24.30 | 24.35 | 146,607 | +0.09(+0.36%) |
Nov 20, 2014 | 24.09 | 24.27 | 24.09 | 24.26 | 183,425 | +0.08(+0.33%) |
Nov 19, 2014 | 24.26 | 24.26 | 24.09 | 24.18 | 82,988 | -0.08(-0.32%) |
Nov 18, 2014 | 24.13 | 24.31 | 24.13 | 24.26 | 591,912 | +0.12(+0.48%) |
Nov 17, 2014 | 24.08 | 24.16 | 24.04 | 24.14 | 85,640 | +0.04(+0.17%) |
Nov 14, 2014 | 24.09 | 24.12 | 24.04 | 24.10 | 118,308 | +0.01(+0.06%) |
Nov 13, 2014 | 24.10 | 24.15 | 23.99 | 24.09 | 152,972 | -0.01(-0.05%) |
Nov 12, 2014 | 24.03 | 24.11 | 23.99 | 24.10 | 84,191 | +0.02(+0.07%) |
Nov 11, 2014 | 24.07 | 24.09 | 24.03 | 24.08 | 126,507 | +0.06(+0.23%) |
Nov 10, 2014 | 23.99 | 24.06 | 23.99 | 24.03 | 59,345 | +0.05(+0.22%) |
Nov 07, 2014 | 23.97 | 24.03 | 23.25 | 23.98 | 140,877 | +0.01(+0.03%) |
Nov 06, 2014 | 23.86 | 23.97 | 23.81 | 23.97 | 123,184 | +0.09(+0.36%) |
Nov 05, 2014 | 23.86 | 23.90 | 23.79 | 23.88 | 548,447 | +0.16(+0.69%) |
Nov 04, 2014 | 23.79 | 23.79 | 23.60 | 23.72 | 101,134 | -0.08(-0.33%) |
Nov 03, 2014 | 23.86 | 23.95 | 23.78 | 23.80 | 83,748 | +0.01(+0.03%) |
Oct 31, 2014 | 23.74 | 23.86 | 23.68 | 23.79 | 130,379 | +0.25(+1.06%) |
Oct 30, 2014 | 23.34 | 23.98 | 23.32 | 23.54 | 82,988 | +0.19(+0.79%) |
Oct 29, 2014 | 23.40 | 23.44 | 23.22 | 23.35 | 111,433 | -0.02(-0.10%) |
Oct 28, 2014 | 23.20 | 23.38 | 23.17 | 23.38 | 93,125 | +0.25(+1.08%) |
Oct 27, 2014 | 23.09 | 23.15 | 23.16 | 23.13 | 46,954 | -0.03(-0.15%) |
Oct 24, 2014 | 23.02 | 23.16 | 22.96 | 23.16 | 73,411 | +0.17(+0.72%) |
Oct 23, 2014 | 22.94 | 23.14 | 22.94 | 22.99 | 124,956 | +0.27(+1.20%) |
Oct 22, 2014 | 22.96 | 23.00 | 22.71 | 22.72 | 73,191 | -0.18(-0.78%) |
Oct 21, 2014 | 22.60 | 22.92 | 22.60 | 22.90 | 136,752 | +0.45(+2.00%) |
Oct 20, 2014 | 22.19 | 22.87 | 22.19 | 22.45 | 58,502 | +0.23(+1.04%) |
Oct 17, 2014 | 22.20 | 22.37 | 22.15 | 22.22 | 203,164 | +0.26(+1.17%) |
Oct 16, 2014 | 21.58 | 22.08 | 21.48 | 21.96 | 141,653 | +0.02(+0.11%) |
Oct 15, 2014 | 21.89 | 21.98 | 21.37 | 21.94 | 604,256 | -0.13(-0.57%) |
Oct 14, 2014 | 22.05 | 22.29 | 21.84 | 22.06 | 450,520 | +0.07(+0.32%) |
Oct 13, 2014 | 22.34 | 22.38 | 21.98 | 21.99 | 96,573 | -0.33(-1.50%) |
Oct 10, 2014 | 22.63 | 22.67 | 22.32 | 22.33 | 127,578 | -0.28(-1.25%) |
Oct 09, 2014 | 23.04 | 23.04 | 22.61 | 22.61 | 159,661 | -0.45(-1.96%) |
Oct 08, 2014 | 22.66 | 23.10 | 22.58 | 23.06 | 111,619 | +0.37(+1.61%) |
Oct 07, 2014 | 22.90 | 22.97 | 22.70 | 22.70 | 91,312 | -0.34(-1.48%) |
Oct 06, 2014 | 23.14 | 23.19 | 22.96 | 23.04 | 171,396 | -0.02(-0.09%) |
Oct 03, 2014 | 22.98 | 23.21 | 22.89 | 23.06 | 74,490 | +0.24(+1.05%) |
Oct 02, 2014 | 22.81 | 22.88 | 22.57 | 22.82 | 103,544 | -0.00(-0.02%) |