Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.36 | 23.22 | 23.22 | 23.22 | 162,662 | -0.08(-0.33%) |
Dec 30, 2014 | 23.32 | 23.44 | 23.29 | 23.29 | 204,733 | +0.03(+0.12%) |
Dec 29, 2014 | 23.42 | 23.44 | 23.23 | 23.27 | 123,461 | -0.12(-0.50%) |
Dec 26, 2014 | 23.32 | 23.54 | 23.25 | 23.38 | 64,578 | +0.16(+0.67%) |
Dec 24, 2014 | 23.13 | 23.23 | 23.23 | 23.23 | 250,569 | +0.10(+0.43%) |
Dec 23, 2014 | 23.26 | 23.27 | 23.12 | 23.13 | 212,277 | -0.16(-0.69%) |
Dec 22, 2014 | 23.21 | 23.38 | 23.18 | 23.29 | 233,524 | +0.14(+0.62%) |
Dec 19, 2014 | 23.01 | 23.21 | 22.88 | 23.14 | 239,240 | +0.03(+0.13%) |
Dec 18, 2014 | 23.16 | 23.16 | 22.93 | 23.11 | 293,169 | +0.14(+0.60%) |
Dec 17, 2014 | 22.64 | 23.28 | 22.55 | 22.98 | 420,183 | +0.40(+1.77%) |
Dec 16, 2014 | 22.59 | 22.95 | 22.46 | 22.58 | 242,323 | -0.17(-0.73%) |
Dec 15, 2014 | 23.15 | 23.17 | 22.64 | 22.74 | 153,438 | -0.44(-1.91%) |
Dec 12, 2014 | 23.42 | 23.49 | 23.19 | 23.19 | 89,970 | -0.22(-0.95%) |
Dec 11, 2014 | 23.52 | 23.64 | 23.40 | 23.41 | 288,108 | -0.11(-0.45%) |
Dec 10, 2014 | 23.71 | 23.80 | 23.45 | 23.51 | 209,910 | -0.28(-1.19%) |
Dec 09, 2014 | 23.81 | 23.84 | 23.65 | 23.80 | 468,075 | -0.06(-0.26%) |
Dec 08, 2014 | 24.17 | 24.17 | 23.85 | 23.86 | 428,763 | -0.42(-1.71%) |
Dec 05, 2014 | 24.32 | 24.35 | 24.16 | 24.27 | 133,703 | -0.18(-0.73%) |
Dec 04, 2014 | 24.54 | 24.54 | 24.37 | 24.45 | 160,654 | -0.07(-0.27%) |
Dec 03, 2014 | 24.46 | 24.61 | 24.46 | 24.52 | 35,392 | +0.19(+0.77%) |
Dec 02, 2014 | 24.37 | 24.51 | 24.29 | 24.33 | 115,421 | -0.04(-0.16%) |
Dec 01, 2014 | 24.64 | 24.64 | 24.28 | 24.37 | 73,914 | -0.27(-1.10%) |
Nov 28, 2014 | 24.73 | 24.81 | 24.59 | 24.64 | 32,479 | -0.24(-0.98%) |
Nov 26, 2014 | 24.82 | 24.88 | 24.88 | 24.88 | 51,944 | +0.29(+1.17%) |
Nov 25, 2014 | 24.83 | 24.86 | 24.59 | 24.59 | 140,221 | -0.07(-0.27%) |
Nov 24, 2014 | 24.81 | 24.81 | 24.59 | 24.66 | 128,305 | -0.22(-0.89%) |
Nov 21, 2014 | 24.73 | 24.91 | 24.63 | 24.88 | 253,278 | +0.57(+2.35%) |
Nov 20, 2014 | 24.32 | 24.41 | 24.22 | 24.31 | 53,982 | -0.02(-0.07%) |
Nov 19, 2014 | 24.33 | 24.36 | 24.15 | 24.33 | 47,781 | +0.11(+0.46%) |
Nov 18, 2014 | 24.13 | 24.30 | 24.02 | 24.22 | 61,639 | +0.20(+0.83%) |
Nov 17, 2014 | 24.20 | 24.20 | 24.01 | 24.02 | 162,850 | -0.19(-0.80%) |
Nov 14, 2014 | 24.05 | 24.21 | 24.01 | 24.21 | 21,284 | +0.07(+0.30%) |
Nov 13, 2014 | 24.17 | 24.35 | 24.06 | 24.14 | 63,828 | +0.04(+0.18%) |
Nov 12, 2014 | 24.27 | 24.36 | 24.10 | 24.10 | 26,785 | -0.19(-0.80%) |
Nov 11, 2014 | 24.25 | 24.37 | 24.21 | 24.29 | 48,461 | +0.03(+0.11%) |
Nov 10, 2014 | 24.47 | 24.47 | 24.26 | 24.26 | 47,637 | -0.03(-0.11%) |
Nov 07, 2014 | 24.06 | 24.29 | 24.06 | 24.29 | 33,361 | +0.26(+1.08%) |
Nov 06, 2014 | 24.18 | 24.37 | 23.96 | 24.03 | 51,154 | -0.34(-1.39%) |
Nov 05, 2014 | 24.46 | 24.47 | 24.22 | 24.37 | 54,601 | -0.23(-0.95%) |
Nov 04, 2014 | 24.56 | 24.67 | 24.46 | 24.60 | 70,657 | +0.04(+0.18%) |
Nov 03, 2014 | 24.67 | 24.67 | 24.50 | 24.56 | 72,372 | -0.14(-0.58%) |
Oct 31, 2014 | 24.84 | 24.84 | 24.63 | 24.70 | 54,085 | -0.01(-0.02%) |
Oct 30, 2014 | 24.48 | 24.83 | 24.46 | 24.71 | 42,751 | +0.32(+1.29%) |
Oct 29, 2014 | 24.61 | 24.76 | 24.33 | 24.39 | 78,205 | -0.13(-0.54%) |
Oct 28, 2014 | 24.22 | 24.60 | 24.22 | 24.52 | 55,775 | +0.55(+2.31%) |
Oct 27, 2014 | 23.84 | 24.03 | 23.84 | 23.97 | 51,300 | -0.18(-0.76%) |
Oct 24, 2014 | 23.98 | 24.31 | 23.98 | 24.15 | 105,306 | +0.12(+0.51%) |
Oct 23, 2014 | 24.03 | 24.13 | 23.98 | 24.03 | 69,023 | -0.02(-0.09%) |
Oct 22, 2014 | 24.25 | 24.28 | 24.00 | 24.05 | 82,319 | -0.18(-0.75%) |
Oct 21, 2014 | 24.22 | 24.38 | 24.17 | 24.23 | 70,199 | -0.01(-0.02%) |
Oct 20, 2014 | 24.18 | 24.27 | 24.10 | 24.24 | 76,232 | +0.10(+0.41%) |
Oct 17, 2014 | 24.09 | 24.33 | 24.03 | 24.14 | 60,668 | +0.16(+0.67%) |
Oct 16, 2014 | 23.86 | 24.25 | 23.85 | 23.98 | 274,365 | -0.28(-1.17%) |
Oct 15, 2014 | 24.42 | 24.45 | 23.87 | 24.26 | 1,936,333 | -0.43(-1.75%) |
Oct 14, 2014 | 24.79 | 24.90 | 24.59 | 24.70 | 41,005 | +0.03(+0.12%) |
Oct 13, 2014 | 24.71 | 24.94 | 24.56 | 24.67 | 181,984 | +0.16(+0.66%) |
Oct 10, 2014 | 24.66 | 24.71 | 24.46 | 24.51 | 114,494 | -0.36(-1.45%) |
Oct 09, 2014 | 25.23 | 25.23 | 24.77 | 24.87 | 65,791 | -0.47(-1.86%) |
Oct 08, 2014 | 24.86 | 25.37 | 24.73 | 25.34 | 82,958 | +0.40(+1.62%) |
Oct 07, 2014 | 24.95 | 25.04 | 24.91 | 24.93 | 33,112 | -0.11(-0.44%) |
Oct 06, 2014 | 25.08 | 25.17 | 24.96 | 25.04 | 65,048 | +0.17(+0.67%) |
Oct 03, 2014 | 24.83 | 24.88 | 24.60 | 24.88 | 53,088 | +0.11(+0.43%) |
Oct 02, 2014 | 24.65 | 24.87 | 24.50 | 24.77 | 161,553 | +0.19(+0.77%) |