Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.96 | 21.96 | 21.96 | 0 | -0.14(-0.63%) | |
Dec 30, 2014 | 22.38 | 22.38 | 22.07 | 22.10 | 35,334 | -0.48(-2.15%) |
Dec 29, 2014 | 22.67 | 22.68 | 22.55 | 22.59 | 41,103 | -0.09(-0.37%) |
Dec 26, 2014 | 22.71 | 22.71 | 22.50 | 22.67 | 28,199 | +0.02(+0.07%) |
Dec 24, 2014 | 22.66 | 22.66 | 22.66 | 0 | +0.09(+0.38%) | |
Dec 23, 2014 | 22.53 | 22.70 | 22.52 | 22.57 | 41,759 | +0.12(+0.53%) |
Dec 22, 2014 | 22.48 | 22.58 | 22.44 | 22.45 | 26,843 | +0.03(+0.13%) |
Dec 19, 2014 | 22.34 | 22.49 | 22.28 | 22.42 | 34,103 | +0.04(+0.18%) |
Dec 18, 2014 | 22.15 | 22.45 | 22.13 | 22.38 | 60,035 | +0.24(+1.11%) |
Dec 17, 2014 | 21.91 | 22.28 | 21.91 | 22.14 | 28,780 | -0.05(-0.25%) |
Dec 16, 2014 | 22.46 | 22.19 | 35,929 | +0.02(+0.09%) | ||
Dec 15, 2014 | 22.53 | 22.61 | 22.13 | 22.17 | 29,319 | -0.23(-1.03%) |
Dec 12, 2014 | 22.83 | 22.85 | 22.40 | 22.40 | 32,853 | -0.48(-2.10%) |
Dec 11, 2014 | 22.97 | 23.05 | 22.88 | 22.88 | 17,437 | -0.19(-0.82%) |
Dec 10, 2014 | 23.01 | 23.17 | 22.98 | 23.07 | 27,650 | +0.07(+0.30%) |
Dec 09, 2014 | 23.05 | 23.14 | 22.85 | 23.00 | 24,522 | -0.14(-0.58%) |
Dec 08, 2014 | 23.21 | 23.23 | 22.85 | 23.14 | 22,317 | -0.17(-0.75%) |
Dec 05, 2014 | 23.35 | 23.50 | 23.30 | 23.31 | 49,437 | -0.09(-0.38%) |
Dec 04, 2014 | 23.56 | 23.61 | 23.33 | 23.40 | 27,977 | +0.07(+0.30%) |
Dec 03, 2014 | 23.42 | 23.43 | 23.27 | 23.33 | 32,767 | -0.35(-1.48%) |
Dec 02, 2014 | 23.72 | 23.81 | 23.60 | 23.68 | 21,961 | -0.03(-0.13%) |
Dec 01, 2014 | 23.66 | 23.83 | 23.62 | 23.71 | 14,578 | -0.08(-0.34%) |
Nov 28, 2014 | 23.48 | 23.82 | 23.48 | 23.79 | 27,430 | +0.54(+2.32%) |
Nov 26, 2014 | 23.25 | 23.25 | 23.25 | 0 | +0.02(+0.09%) | |
Nov 25, 2014 | 23.12 | 23.35 | 23.12 | 23.23 | 13,947 | +0.11(+0.48%) |
Nov 24, 2014 | 23.00 | 23.27 | 22.97 | 23.12 | 86,696 | +0.29(+1.27%) |
Nov 21, 2014 | 23.10 | 23.10 | 22.76 | 22.83 | 23,205 | -0.07(-0.31%) |
Nov 20, 2014 | 22.91 | 22.91 | 22.71 | 22.90 | 34,000 | +0.06(+0.26%) |
Nov 19, 2014 | 22.91 | 22.96 | 22.81 | 22.84 | 21,524 | -0.17(-0.74%) |
Nov 18, 2014 | 22.89 | 23.12 | 22.88 | 23.01 | 28,528 | +0.45(+1.99%) |
Nov 17, 2014 | 22.65 | 22.61 | 22.56 | 19,497 | -0.05(-0.20%) | |
Nov 14, 2014 | 22.55 | 22.71 | 22.45 | 22.61 | 26,810 | -0.09(-0.37%) |
Nov 13, 2014 | 22.50 | 22.80 | 22.50 | 22.69 | 50,518 | +0.13(+0.58%) |
Nov 12, 2014 | 22.23 | 22.68 | 22.23 | 22.56 | 23,349 | -0.09(-0.40%) |
Nov 11, 2014 | 22.70 | 22.80 | 22.26 | 22.65 | 44,721 | +0.20(+0.89%) |
Nov 10, 2014 | 22.36 | 22.49 | 22.31 | 22.45 | 39,402 | +0.19(+0.85%) |
Nov 07, 2014 | 22.30 | 22.38 | 22.14 | 22.26 | 38,465 | -0.16(-0.71%) |
Nov 06, 2014 | 22.56 | 22.63 | 22.42 | 22.42 | 28,675 | -0.08(-0.36%) |
Nov 05, 2014 | 22.50 | 22.55 | 22.39 | 22.50 | 43,905 | +0.05(+0.22%) |
Nov 04, 2014 | 22.42 | 22.60 | 22.36 | 22.45 | 52,574 | -0.01(-0.04%) |
Nov 03, 2014 | 22.50 | 22.59 | 22.40 | 22.46 | 51,441 | -0.11(-0.49%) |
Oct 31, 2014 | 22.65 | 22.70 | 22.56 | 22.57 | 34,810 | -0.02(-0.07%) |
Oct 30, 2014 | 22.25 | 22.70 | 22.25 | 22.59 | 30,856 | +0.02(+0.07%) |
Oct 29, 2014 | 22.87 | 22.90 | 22.54 | 22.57 | 48,707 | -0.09(-0.42%) |
Oct 28, 2014 | 22.48 | 22.75 | 22.43 | 22.66 | 49,694 | +0.36(+1.59%) |
Oct 27, 2014 | 22.10 | 22.18 | 22.18 | 22.31 | 40,374 | +0.13(+0.59%) |
Oct 24, 2014 | 22.18 | 22.24 | 22.08 | 22.18 | 55,057 | -0.04(-0.16%) |
Oct 23, 2014 | 22.24 | 22.36 | 22.13 | 22.21 | 84,220 | +0.59(+2.75%) |
Oct 22, 2014 | 21.71 | 21.90 | 21.62 | 21.62 | 39,064 | -0.41(-1.86%) |
Oct 21, 2014 | 21.83 | 22.07 | 21.83 | 22.03 | 122,065 | +0.34(+1.57%) |
Oct 20, 2014 | 21.57 | 21.73 | 21.55 | 21.69 | 34,607 | +0.27(+1.26%) |
Oct 17, 2014 | 21.18 | 21.75 | 21.18 | 21.42 | 51,158 | +0.14(+0.66%) |
Oct 16, 2014 | 21.07 | 21.34 | 21.07 | 21.28 | 48,685 | -0.11(-0.49%) |
Oct 15, 2014 | 21.25 | 21.46 | 21.10 | 21.39 | 36,066 | +0.20(+0.92%) |
Oct 14, 2014 | 21.25 | 21.32 | 21.01 | 21.19 | 14,188 | -0.14(-0.68%) |
Oct 13, 2014 | 21.38 | 21.46 | 21.26 | 21.34 | 41,587 | -0.02(-0.07%) |
Oct 10, 2014 | 21.66 | 21.69 | 21.35 | 21.35 | 36,086 | -0.38(-1.75%) |
Oct 09, 2014 | 22.03 | 22.03 | 21.67 | 21.73 | 15,684 | -0.43(-1.94%) |
Oct 08, 2014 | 21.77 | 22.27 | 21.77 | 22.16 | 76,313 | +0.56(+2.59%) |
Oct 07, 2014 | 21.72 | 21.79 | 21.60 | 21.60 | 18,991 | -0.41(-1.89%) |
Oct 06, 2014 | 21.94 | 22.08 | 21.84 | 22.02 | 27,731 | +0.32(+1.50%) |
Oct 03, 2014 | 21.85 | 21.85 | 21.60 | 21.69 | 16,279 | -0.39(-1.77%) |
Oct 02, 2014 | 22.17 | 22.27 | 21.99 | 22.08 | 32,967 | -0.25(-1.12%) |