Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.50 | 25.26 | 25.26 | 25.26 | 91,433 | -0.10(-0.41%) |
Dec 30, 2014 | 25.40 | 25.54 | 25.26 | 25.36 | 52,053 | -0.17(-0.68%) |
Dec 29, 2014 | 24.60 | 25.57 | 24.60 | 25.54 | 154,644 | +0.83(+3.38%) |
Dec 26, 2014 | 24.88 | 24.88 | 24.63 | 24.70 | 46,579 | -0.07(-0.28%) |
Dec 24, 2014 | 24.67 | 24.77 | 24.77 | 24.77 | 32,940 | +0.03(+0.14%) |
Dec 23, 2014 | 24.81 | 24.88 | 24.46 | 24.74 | 48,298 | +0.14(+0.57%) |
Dec 22, 2014 | 24.46 | 24.63 | 24.18 | 24.60 | 51,348 | +0.03(+0.14%) |
Dec 19, 2014 | 24.28 | 24.67 | 23.80 | 24.56 | 432,380 | +0.38(+1.58%) |
Dec 18, 2014 | 24.21 | 24.35 | 23.94 | 24.18 | 71,880 | +0.17(+0.72%) |
Dec 17, 2014 | 23.34 | 24.04 | 23.21 | 24.01 | 84,648 | +0.63(+2.68%) |
Dec 16, 2014 | 23.07 | 23.55 | 23.03 | 23.38 | 75,493 | +0.28(+1.20%) |
Dec 15, 2014 | 23.48 | 23.55 | 23.07 | 23.10 | 65,717 | -0.21(-0.90%) |
Dec 12, 2014 | 23.41 | 23.76 | 23.21 | 23.31 | 67,576 | -0.31(-1.33%) |
Dec 11, 2014 | 23.83 | 24.11 | 23.55 | 23.62 | 54,444 | -0.03(-0.15%) |
Dec 10, 2014 | 24.01 | 24.14 | 23.66 | 23.66 | 93,671 | -0.52(-2.16%) |
Dec 09, 2014 | 23.41 | 24.25 | 23.41 | 24.18 | 71,610 | +0.45(+1.91%) |
Dec 08, 2014 | 24.04 | 24.35 | 23.59 | 23.73 | 64,827 | -0.49(-2.01%) |
Dec 05, 2014 | 24.01 | 24.46 | 24.01 | 24.21 | 53,073 | +0.17(+0.72%) |
Dec 04, 2014 | 23.94 | 24.11 | 23.66 | 24.04 | 64,014 | +0.03(+0.14%) |
Dec 03, 2014 | 23.90 | 24.18 | 23.80 | 24.01 | 47,055 | +0.16(+0.67%) |
Dec 02, 2014 | 23.40 | 23.95 | 23.40 | 23.85 | 47,551 | +0.52(+2.22%) |
Dec 01, 2014 | 23.54 | 23.59 | 23.26 | 23.33 | 69,441 | -0.14(-0.59%) |
Nov 28, 2014 | 24.16 | 24.16 | 23.43 | 23.47 | 53,535 | -0.59(-2.44%) |
Nov 26, 2014 | 24.09 | 24.05 | 24.05 | 24.05 | 42,280 | +0.03(+0.14%) |
Nov 25, 2014 | 23.98 | 24.26 | 23.95 | 24.02 | 27,757 | +0.00(+0.00%) |
Nov 24, 2014 | 23.95 | 24.16 | 23.92 | 24.02 | 59,448 | +0.24(+1.01%) |
Nov 21, 2014 | 24.50 | 24.52 | 23.78 | 23.78 | 50,918 | -0.41(-1.71%) |
Nov 20, 2014 | 23.95 | 24.26 | 23.85 | 24.19 | 100,103 | +0.14(+0.57%) |
Nov 19, 2014 | 24.88 | 24.91 | 24.02 | 24.05 | 140,068 | -0.83(-3.32%) |
Nov 18, 2014 | 25.09 | 25.29 | 24.75 | 24.88 | 63,492 | -0.10(-0.41%) |
Nov 17, 2014 | 25.16 | 25.26 | 24.95 | 24.98 | 36,228 | -0.31(-1.23%) |
Nov 14, 2014 | 25.57 | 25.85 | 25.09 | 25.29 | 83,331 | -0.21(-0.81%) |
Nov 13, 2014 | 25.85 | 25.85 | 24.85 | 25.50 | 38,375 | -0.34(-1.33%) |
Nov 12, 2014 | 25.09 | 25.85 | 25.09 | 25.85 | 55,702 | +0.59(+2.32%) |
Nov 11, 2014 | 25.29 | 25.43 | 25.12 | 25.26 | 38,003 | -0.07(-0.27%) |
Nov 10, 2014 | 25.05 | 25.33 | 24.78 | 25.33 | 53,551 | +0.24(+0.96%) |
Nov 07, 2014 | 25.23 | 25.23 | 24.85 | 25.09 | 64,621 | -0.14(-0.55%) |
Nov 06, 2014 | 25.12 | 25.26 | 24.78 | 25.23 | 42,993 | +0.17(+0.69%) |
Nov 05, 2014 | 25.05 | 25.23 | 24.78 | 25.05 | 50,289 | +0.03(+0.14%) |
Nov 04, 2014 | 25.12 | 25.19 | 24.78 | 25.02 | 47,811 | -0.07(-0.27%) |
Nov 03, 2014 | 25.05 | 25.47 | 24.85 | 25.09 | 97,567 | -0.07(-0.27%) |
Oct 31, 2014 | 25.26 | 25.29 | 24.91 | 25.16 | 118,210 | +0.41(+1.67%) |
Oct 30, 2014 | 24.54 | 24.95 | 24.33 | 24.74 | 77,807 | +0.10(+0.42%) |
Oct 29, 2014 | 24.26 | 24.78 | 23.98 | 24.64 | 94,677 | +0.38(+1.56%) |
Oct 28, 2014 | 23.61 | 24.29 | 23.50 | 24.26 | 95,945 | +0.83(+3.53%) |
Oct 27, 2014 | 23.33 | 23.43 | 23.43 | 23.43 | 31,124 | +0.00(+0.00%) |
Oct 24, 2014 | 23.67 | 23.67 | 23.33 | 23.43 | 25,595 | -0.10(-0.44%) |
Oct 23, 2014 | 23.19 | 23.57 | 22.95 | 23.54 | 97,265 | +0.65(+2.86%) |
Oct 22, 2014 | 23.43 | 23.43 | 22.81 | 22.88 | 67,757 | -0.52(-2.21%) |
Oct 21, 2014 | 22.88 | 23.43 | 22.81 | 23.40 | 60,397 | +0.52(+2.26%) |
Oct 20, 2014 | 22.68 | 22.99 | 22.61 | 22.88 | 79,313 | +0.10(+0.45%) |
Oct 17, 2014 | 23.61 | 23.61 | 22.71 | 22.78 | 91,818 | -0.45(-1.93%) |
Oct 16, 2014 | 22.74 | 23.26 | 22.74 | 23.23 | 218,608 | +0.34(+1.51%) |
Oct 15, 2014 | 23.19 | 23.36 | 22.68 | 22.88 | 140,828 | -0.72(-3.07%) |
Oct 14, 2014 | 23.09 | 23.64 | 22.85 | 23.61 | 105,922 | +0.59(+2.54%) |
Oct 13, 2014 | 22.68 | 23.40 | 22.61 | 23.02 | 104,489 | +0.24(+1.06%) |
Oct 10, 2014 | 22.57 | 23.19 | 22.57 | 22.78 | 51,475 | +0.07(+0.30%) |
Oct 09, 2014 | 23.26 | 23.26 | 22.68 | 22.71 | 79,510 | -0.62(-2.66%) |
Oct 08, 2014 | 22.57 | 23.40 | 22.57 | 23.33 | 80,279 | +0.69(+3.04%) |
Oct 07, 2014 | 22.74 | 22.92 | 22.57 | 22.64 | 80,794 | -0.21(-0.91%) |
Oct 06, 2014 | 22.85 | 22.99 | 22.71 | 22.85 | 73,325 | +0.00(+0.00%) |
Oct 03, 2014 | 22.95 | 23.05 | 22.68 | 22.85 | 88,966 | +0.21(+0.91%) |
Oct 02, 2014 | 22.57 | 22.81 | 22.40 | 22.64 | 58,083 | +0.17(+0.77%) |