Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.83 | 25.01 | 25.01 | 25.01 | 7,828 | -0.02(-0.06%) |
Dec 30, 2014 | 25.16 | 25.24 | 24.82 | 25.02 | 4,107 | +0.12(+0.49%) |
Dec 29, 2014 | 25.14 | 25.14 | 24.54 | 24.90 | 5,541 | -0.15(-0.61%) |
Dec 26, 2014 | 24.46 | 25.12 | 24.26 | 25.05 | 7,574 | +0.71(+2.93%) |
Dec 24, 2014 | 24.42 | 24.34 | 24.34 | 24.34 | 6,263 | +0.21(+0.89%) |
Dec 23, 2014 | 24.16 | 24.42 | 23.69 | 24.13 | 19,995 | +0.04(+0.16%) |
Dec 22, 2014 | 23.82 | 24.09 | 23.69 | 24.09 | 8,379 | +0.31(+1.29%) |
Dec 19, 2014 | 23.71 | 24.13 | 23.69 | 23.78 | 20,454 | -0.04(-0.16%) |
Dec 18, 2014 | 23.38 | 24.13 | 23.38 | 23.82 | 26,806 | +0.31(+1.34%) |
Dec 17, 2014 | 22.30 | 23.60 | 22.18 | 23.50 | 12,530 | +1.37(+6.20%) |
Dec 16, 2014 | 22.12 | 22.59 | 21.86 | 22.13 | 6,552 | +0.05(+0.24%) |
Dec 15, 2014 | 22.15 | 22.36 | 21.71 | 22.08 | 10,074 | -0.10(-0.45%) |
Dec 12, 2014 | 22.91 | 22.91 | 21.88 | 22.18 | 17,504 | -1.04(-4.49%) |
Dec 11, 2014 | 22.95 | 23.39 | 22.91 | 23.22 | 11,439 | +0.25(+1.10%) |
Dec 10, 2014 | 23.61 | 23.61 | 22.91 | 22.97 | 6,212 | -0.41(-1.74%) |
Dec 09, 2014 | 22.71 | 23.37 | 22.53 | 23.37 | 14,220 | +0.57(+2.52%) |
Dec 08, 2014 | 22.16 | 22.89 | 21.85 | 22.80 | 8,670 | +0.87(+3.98%) |
Dec 05, 2014 | 21.07 | 22.36 | 21.07 | 21.93 | 13,153 | +0.75(+3.55%) |
Dec 04, 2014 | 21.21 | 21.37 | 21.08 | 21.18 | 5,314 | -0.14(-0.65%) |
Dec 03, 2014 | 20.87 | 21.44 | 20.57 | 21.31 | 8,555 | +0.48(+2.32%) |
Dec 02, 2014 | 20.70 | 20.88 | 20.55 | 20.83 | 5,810 | +0.12(+0.59%) |
Dec 01, 2014 | 20.69 | 20.79 | 20.69 | 20.71 | 6,772 | -0.02(-0.11%) |
Nov 28, 2014 | 21.08 | 21.08 | 20.69 | 20.73 | 9,008 | -0.29(-1.39%) |
Nov 26, 2014 | 20.55 | 21.02 | 21.02 | 21.02 | 7,568 | +0.44(+2.12%) |
Nov 25, 2014 | 21.23 | 21.23 | 20.55 | 20.59 | 6,465 | -0.56(-2.65%) |
Nov 24, 2014 | 20.94 | 21.15 | 20.39 | 21.14 | 11,498 | +0.36(+1.73%) |
Nov 21, 2014 | 21.24 | 21.92 | 20.69 | 20.78 | 14,092 | -0.22(-1.06%) |
Nov 20, 2014 | 21.24 | 21.25 | 20.68 | 21.01 | 10,633 | -0.26(-1.23%) |
Nov 19, 2014 | 22.27 | 22.27 | 21.23 | 21.27 | 14,715 | -0.79(-3.58%) |
Nov 18, 2014 | 22.59 | 22.61 | 21.73 | 22.06 | 13,876 | -0.24(-1.07%) |
Nov 17, 2014 | 23.18 | 23.76 | 22.16 | 22.29 | 17,833 | -0.89(-3.83%) |
Nov 14, 2014 | 23.41 | 23.89 | 23.18 | 23.18 | 16,673 | -0.28(-1.18%) |
Nov 13, 2014 | 23.19 | 23.68 | 23.19 | 23.46 | 17,758 | +0.02(+0.10%) |
Nov 12, 2014 | 22.91 | 23.60 | 22.84 | 23.44 | 30,701 | -0.07(-0.29%) |
Nov 11, 2014 | 23.25 | 23.60 | 23.18 | 23.50 | 18,799 | +0.05(+0.23%) |
Nov 10, 2014 | 22.82 | 23.45 | 22.66 | 23.45 | 11,386 | +0.61(+2.67%) |
Nov 07, 2014 | 22.84 | 22.96 | 22.59 | 22.84 | 3,773 | -0.14(-0.63%) |
Nov 06, 2014 | 22.69 | 22.99 | 22.52 | 22.99 | 13,440 | +0.20(+0.87%) |
Nov 05, 2014 | 23.03 | 23.03 | 22.60 | 22.79 | 17,083 | -0.05(-0.20%) |
Nov 04, 2014 | 22.98 | 22.98 | 22.57 | 22.84 | 29,571 | -0.20(-0.86%) |
Nov 03, 2014 | 23.12 | 23.15 | 22.80 | 23.03 | 20,574 | +0.05(+0.23%) |
Oct 31, 2014 | 23.05 | 23.05 | 22.68 | 22.98 | 24,828 | +0.30(+1.34%) |
Oct 30, 2014 | 22.67 | 22.92 | 22.61 | 22.68 | 15,079 | -0.18(-0.77%) |
Oct 29, 2014 | 22.58 | 22.91 | 22.58 | 22.85 | 7,403 | +0.17(+0.74%) |
Oct 28, 2014 | 21.46 | 22.68 | 21.46 | 22.68 | 14,752 | +1.14(+5.30%) |
Oct 27, 2014 | 21.53 | 21.73 | 21.08 | 21.54 | 22,065 | -0.20(-0.91%) |
Oct 24, 2014 | 21.69 | 21.81 | 21.69 | 21.74 | 9,310 | -0.01(-0.03%) |
Oct 23, 2014 | 21.73 | 22.41 | 21.56 | 21.75 | 23,243 | +0.31(+1.46%) |
Oct 22, 2014 | 21.66 | 21.95 | 21.39 | 21.43 | 8,937 | -0.47(-2.15%) |
Oct 21, 2014 | 21.69 | 21.98 | 21.53 | 21.91 | 11,167 | +0.24(+1.09%) |
Oct 20, 2014 | 21.93 | 21.73 | 21.46 | 21.67 | 21,526 | -0.06(-0.28%) |
Oct 17, 2014 | 22.60 | 22.60 | 21.66 | 21.73 | 30,644 | -0.55(-2.46%) |
Oct 16, 2014 | 21.30 | 22.45 | 21.30 | 22.28 | 21,671 | +0.94(+4.43%) |
Oct 15, 2014 | 20.23 | 21.47 | 20.23 | 21.34 | 19,949 | +0.85(+4.16%) |
Oct 14, 2014 | 19.56 | 20.49 | 19.23 | 20.48 | 25,430 | +1.23(+6.37%) |
Oct 13, 2014 | 18.85 | 19.41 | 18.42 | 19.26 | 27,059 | +0.13(+0.68%) |
Oct 10, 2014 | 18.94 | 19.55 | 18.80 | 19.13 | 19,654 | -0.02(-0.12%) |
Oct 09, 2014 | 19.80 | 19.81 | 19.16 | 19.15 | 17,202 | -0.61(-3.08%) |
Oct 08, 2014 | 20.03 | 20.20 | 19.17 | 19.76 | 19,676 | -0.18(-0.92%) |
Oct 07, 2014 | 20.01 | 20.35 | 19.89 | 19.94 | 17,187 | -0.20(-0.98%) |
Oct 06, 2014 | 20.18 | 20.47 | 20.06 | 20.14 | 17,254 | -0.14(-0.71%) |
Oct 03, 2014 | 19.90 | 20.47 | 19.90 | 20.28 | 26,136 | +0.73(+3.74%) |
Oct 02, 2014 | 18.83 | 19.72 | 18.83 | 19.55 | 17,179 | +0.82(+4.39%) |