Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.23 | 24.08 | 24.08 | 24.08 | 70,800 | -0.20(-0.82%) |
Dec 30, 2014 | 24.23 | 24.48 | 24.18 | 24.28 | 53,414 | -0.06(-0.25%) |
Dec 29, 2014 | 24.27 | 24.44 | 23.67 | 24.34 | 148,286 | +0.13(+0.54%) |
Dec 26, 2014 | 24.20 | 24.36 | 24.07 | 24.21 | 55,423 | +0.01(+0.04%) |
Dec 24, 2014 | 24.29 | 24.20 | 24.20 | 24.20 | 49,900 | +0.01(+0.04%) |
Dec 23, 2014 | 24.28 | 24.48 | 24.08 | 24.19 | 64,031 | +0.01(+0.04%) |
Dec 22, 2014 | 23.97 | 24.19 | 23.72 | 24.18 | 79,016 | +0.29(+1.21%) |
Dec 19, 2014 | 24.08 | 24.31 | 23.81 | 23.89 | 351,342 | -0.26(-1.08%) |
Dec 18, 2014 | 23.77 | 24.20 | 23.54 | 24.15 | 138,822 | +0.62(+2.66%) |
Dec 17, 2014 | 23.18 | 23.59 | 23.00 | 23.52 | 283,104 | +0.34(+1.49%) |
Dec 16, 2014 | 23.05 | 23.48 | 23.05 | 23.18 | 221,757 | -0.04(-0.17%) |
Dec 15, 2014 | 23.70 | 23.75 | 23.19 | 23.22 | 146,636 | -0.33(-1.40%) |
Dec 12, 2014 | 23.58 | 23.94 | 23.49 | 23.55 | 85,531 | -0.36(-1.51%) |
Dec 11, 2014 | 23.81 | 24.21 | 23.71 | 23.91 | 145,113 | +0.26(+1.10%) |
Dec 10, 2014 | 24.14 | 24.40 | 23.55 | 23.65 | 135,046 | -0.60(-2.47%) |
Dec 09, 2014 | 23.68 | 24.33 | 23.51 | 24.25 | 204,926 | +0.39(+1.63%) |
Dec 08, 2014 | 23.86 | 24.24 | 23.77 | 23.86 | 198,605 | -0.11(-0.46%) |
Dec 05, 2014 | 23.47 | 24.24 | 23.47 | 23.97 | 163,067 | +0.47(+2.00%) |
Dec 04, 2014 | 23.57 | 23.64 | 23.27 | 23.50 | 89,185 | -0.18(-0.76%) |
Dec 03, 2014 | 23.84 | 24.00 | 23.54 | 23.68 | 103,477 | -0.23(-0.96%) |
Dec 02, 2014 | 22.82 | 24.03 | 22.78 | 23.91 | 267,495 | +1.13(+4.96%) |
Dec 01, 2014 | 23.03 | 23.04 | 22.62 | 22.78 | 169,914 | -0.26(-1.13%) |
Nov 28, 2014 | 23.61 | 23.80 | 23.01 | 23.04 | 72,138 | -0.47(-2.00%) |
Nov 26, 2014 | 23.49 | 23.51 | 23.51 | 23.51 | 51,300 | +0.04(+0.17%) |
Nov 25, 2014 | 23.49 | 23.60 | 23.38 | 23.47 | 48,774 | +0.05(+0.21%) |
Nov 24, 2014 | 23.14 | 23.46 | 23.05 | 23.42 | 104,769 | +0.36(+1.56%) |
Nov 21, 2014 | 23.41 | 23.43 | 23.04 | 23.06 | 129,704 | -0.08(-0.35%) |
Nov 20, 2014 | 23.05 | 23.16 | 23.03 | 23.14 | 142,801 | -0.01(-0.04%) |
Nov 19, 2014 | 23.54 | 24.99 | 23.10 | 23.15 | 180,985 | -0.34(-1.45%) |
Nov 18, 2014 | 23.60 | 23.84 | 23.48 | 23.49 | 170,191 | -0.01(-0.04%) |
Nov 17, 2014 | 23.52 | 23.73 | 23.50 | 23.50 | 129,490 | -0.04(-0.17%) |
Nov 14, 2014 | 23.52 | 23.57 | 23.39 | 23.54 | 316,190 | +0.03(+0.13%) |
Nov 13, 2014 | 23.55 | 23.70 | 23.35 | 23.51 | 118,084 | +0.02(+0.09%) |
Nov 12, 2014 | 23.05 | 23.51 | 23.05 | 23.49 | 137,202 | +0.22(+0.95%) |
Nov 11, 2014 | 23.18 | 23.39 | 23.05 | 23.27 | 87,262 | +0.12(+0.52%) |
Nov 10, 2014 | 22.77 | 23.17 | 22.77 | 23.15 | 164,850 | +0.36(+1.58%) |
Nov 07, 2014 | 22.42 | 22.81 | 22.34 | 22.79 | 98,654 | +0.34(+1.51%) |
Nov 06, 2014 | 22.27 | 22.56 | 22.16 | 22.45 | 120,599 | +0.13(+0.58%) |
Nov 05, 2014 | 22.50 | 22.75 | 22.28 | 22.32 | 144,539 | -0.07(-0.31%) |
Nov 04, 2014 | 22.30 | 22.97 | 22.28 | 22.39 | 179,999 | -0.04(-0.18%) |
Nov 03, 2014 | 22.54 | 22.75 | 22.34 | 22.43 | 104,873 | -0.05(-0.22%) |
Oct 31, 2014 | 22.86 | 22.86 | 22.37 | 22.48 | 207,784 | +0.13(+0.58%) |
Oct 30, 2014 | 22.24 | 22.68 | 22.04 | 22.35 | 205,866 | +0.07(+0.31%) |
Oct 29, 2014 | 21.94 | 22.43 | 21.68 | 22.28 | 209,555 | +0.31(+1.41%) |
Oct 28, 2014 | 21.47 | 22.03 | 21.33 | 21.97 | 277,687 | +0.59(+2.76%) |
Oct 27, 2014 | 21.04 | 21.68 | 21.20 | 21.38 | 250,819 | +0.18(+0.85%) |
Oct 24, 2014 | 21.70 | 21.88 | 21.11 | 21.20 | 135,320 | -0.44(-2.03%) |
Oct 23, 2014 | 21.81 | 22.48 | 21.53 | 21.64 | 336,732 | -0.62(-2.79%) |
Oct 22, 2014 | 23.05 | 23.25 | 22.15 | 22.26 | 316,498 | -1.16(-4.95%) |
Oct 21, 2014 | 23.22 | 23.44 | 22.99 | 23.42 | 128,723 | +0.32(+1.39%) |
Oct 20, 2014 | 23.01 | 23.16 | 22.74 | 23.10 | 88,710 | +0.02(+0.09%) |
Oct 17, 2014 | 23.55 | 23.55 | 22.90 | 23.08 | 184,174 | -0.13(-0.56%) |
Oct 16, 2014 | 22.69 | 23.32 | 22.64 | 23.21 | 175,220 | +0.23(+1.00%) |
Oct 15, 2014 | 22.75 | 23.13 | 22.41 | 22.98 | 160,690 | -0.13(-0.56%) |
Oct 14, 2014 | 23.17 | 23.69 | 22.93 | 23.11 | 164,717 | +0.05(+0.22%) |
Oct 13, 2014 | 22.36 | 23.20 | 22.28 | 23.06 | 114,621 | +0.72(+3.22%) |
Oct 10, 2014 | 22.16 | 22.80 | 22.06 | 22.34 | 103,561 | +0.04(+0.18%) |
Oct 09, 2014 | 23.06 | 23.07 | 22.26 | 22.30 | 89,305 | -0.80(-3.46%) |
Oct 08, 2014 | 22.46 | 23.15 | 22.44 | 23.10 | 82,947 | +0.66(+2.94%) |
Oct 07, 2014 | 22.70 | 22.79 | 22.42 | 22.44 | 54,505 | -0.36(-1.58%) |
Oct 06, 2014 | 23.00 | 23.02 | 22.77 | 22.80 | 61,464 | -0.17(-0.74%) |
Oct 03, 2014 | 23.19 | 23.51 | 22.97 | 22.97 | 79,771 | +0.05(+0.22%) |
Oct 02, 2014 | 22.64 | 23.12 | 22.64 | 22.92 | 76,837 | +0.22(+0.97%) |