Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.26 | 24.82 | 24.82 | 24.82 | 199,948 | -0.33(-1.33%) |
Dec 30, 2014 | 25.05 | 25.28 | 24.88 | 25.16 | 183,896 | +0.05(+0.19%) |
Dec 29, 2014 | 24.92 | 25.29 | 24.92 | 25.11 | 267,259 | +0.10(+0.41%) |
Dec 26, 2014 | 25.08 | 25.19 | 24.98 | 25.01 | 96,533 | +0.04(+0.15%) |
Dec 24, 2014 | 24.95 | 24.97 | 24.97 | 24.97 | 128,745 | +0.01(+0.04%) |
Dec 23, 2014 | 24.82 | 25.10 | 24.74 | 24.96 | 164,241 | +0.32(+1.28%) |
Dec 22, 2014 | 24.24 | 24.66 | 24.12 | 24.65 | 364,738 | +0.37(+1.53%) |
Dec 19, 2014 | 24.27 | 24.41 | 23.93 | 24.28 | 1,531,263 | -0.03(-0.11%) |
Dec 18, 2014 | 24.07 | 24.45 | 23.80 | 24.30 | 346,951 | +0.57(+2.39%) |
Dec 17, 2014 | 23.26 | 23.81 | 23.07 | 23.74 | 380,088 | +0.50(+2.16%) |
Dec 16, 2014 | 23.32 | 24.01 | 23.22 | 23.23 | 504,359 | -0.21(-0.91%) |
Dec 15, 2014 | 23.90 | 24.01 | 23.32 | 23.45 | 340,939 | -0.37(-1.56%) |
Dec 12, 2014 | 23.99 | 24.20 | 23.58 | 23.82 | 364,040 | -0.51(-2.10%) |
Dec 11, 2014 | 24.34 | 24.85 | 24.19 | 24.33 | 288,485 | +0.00(+0.00%) |
Dec 10, 2014 | 24.94 | 25.07 | 24.30 | 24.33 | 323,325 | -0.78(-3.11%) |
Dec 09, 2014 | 24.53 | 25.18 | 24.41 | 25.11 | 330,704 | +0.26(+1.05%) |
Dec 08, 2014 | 24.97 | 25.33 | 24.67 | 24.85 | 326,410 | -0.22(-0.89%) |
Dec 05, 2014 | 24.68 | 25.16 | 24.68 | 25.07 | 401,013 | +0.38(+1.54%) |
Dec 04, 2014 | 24.73 | 24.86 | 24.54 | 24.69 | 333,799 | -0.13(-0.52%) |
Dec 03, 2014 | 24.60 | 25.12 | 24.56 | 24.82 | 351,625 | +0.29(+1.17%) |
Dec 02, 2014 | 24.81 | 25.09 | 24.40 | 24.54 | 609,734 | -0.28(-1.12%) |
Dec 01, 2014 | 25.14 | 25.37 | 24.73 | 24.81 | 498,115 | -0.46(-1.80%) |
Nov 28, 2014 | 25.53 | 25.68 | 25.16 | 25.27 | 263,542 | -0.20(-0.77%) |
Nov 26, 2014 | 25.54 | 25.47 | 25.47 | 25.47 | 236,840 | -0.01(-0.04%) |
Nov 25, 2014 | 25.50 | 25.76 | 25.39 | 25.47 | 313,757 | +0.00(+0.00%) |
Nov 24, 2014 | 25.30 | 25.54 | 25.30 | 25.47 | 275,085 | +0.20(+0.77%) |
Nov 21, 2014 | 25.72 | 25.72 | 25.18 | 25.28 | 340,638 | -0.13(-0.51%) |
Nov 20, 2014 | 25.21 | 25.46 | 25.21 | 25.41 | 295,772 | +0.03(+0.11%) |
Nov 19, 2014 | 25.50 | 25.57 | 25.24 | 25.38 | 317,578 | -0.06(-0.26%) |
Nov 18, 2014 | 25.47 | 25.82 | 25.29 | 25.45 | 372,933 | +0.48(+1.93%) |
Nov 17, 2014 | 25.05 | 25.08 | 24.70 | 24.96 | 531,949 | -0.08(-0.33%) |
Nov 14, 2014 | 25.15 | 25.29 | 24.97 | 25.05 | 328,290 | -0.05(-0.18%) |
Nov 13, 2014 | 24.62 | 25.34 | 24.35 | 25.09 | 711,105 | +0.26(+1.05%) |
Nov 12, 2014 | 24.59 | 25.05 | 24.46 | 24.83 | 478,124 | +0.21(+0.87%) |
Nov 11, 2014 | 24.86 | 24.90 | 24.53 | 24.62 | 372,808 | -0.19(-0.75%) |
Nov 10, 2014 | 24.84 | 25.24 | 24.70 | 24.81 | 254,320 | +0.01(+0.04%) |
Nov 07, 2014 | 25.14 | 25.39 | 24.68 | 24.80 | 341,511 | -0.40(-1.58%) |
Nov 06, 2014 | 24.64 | 25.31 | 24.58 | 25.20 | 462,151 | +0.55(+2.22%) |
Nov 05, 2014 | 24.57 | 24.75 | 24.38 | 24.65 | 186,921 | +0.20(+0.83%) |
Nov 04, 2014 | 24.35 | 24.63 | 24.28 | 24.45 | 253,549 | -0.02(-0.08%) |
Nov 03, 2014 | 24.83 | 24.95 | 24.32 | 24.46 | 332,840 | -0.40(-1.60%) |
Oct 31, 2014 | 24.83 | 24.86 | 24.40 | 24.86 | 437,398 | +0.59(+2.45%) |
Oct 30, 2014 | 23.86 | 24.41 | 23.81 | 24.27 | 265,824 | +0.34(+1.43%) |
Oct 29, 2014 | 24.02 | 24.14 | 23.74 | 23.93 | 313,559 | -0.01(-0.04%) |
Oct 28, 2014 | 23.64 | 23.96 | 23.58 | 23.93 | 450,645 | +0.37(+1.57%) |
Oct 27, 2014 | 23.64 | 23.69 | 23.69 | 23.56 | 273,355 | -0.13(-0.55%) |
Oct 24, 2014 | 23.42 | 23.72 | 23.22 | 23.69 | 216,923 | +0.35(+1.51%) |
Oct 23, 2014 | 23.33 | 23.53 | 23.09 | 23.34 | 604,425 | +0.20(+0.88%) |
Oct 22, 2014 | 23.68 | 23.79 | 23.08 | 23.14 | 386,484 | -0.44(-1.85%) |
Oct 21, 2014 | 22.99 | 23.65 | 22.82 | 23.57 | 419,896 | +0.64(+2.79%) |
Oct 20, 2014 | 22.86 | 23.02 | 22.82 | 22.93 | 466,000 | +0.03(+0.12%) |
Oct 17, 2014 | 22.93 | 23.04 | 22.67 | 22.91 | 621,636 | +0.27(+1.19%) |
Oct 16, 2014 | 22.10 | 22.92 | 21.96 | 22.64 | 730,093 | +0.11(+0.49%) |
Oct 15, 2014 | 22.37 | 23.04 | 22.22 | 22.53 | 956,612 | -0.13(-0.55%) |
Oct 14, 2014 | 23.09 | 23.21 | 22.54 | 22.65 | 888,862 | -0.22(-0.95%) |
Oct 13, 2014 | 23.18 | 23.29 | 22.81 | 22.87 | 811,168 | -0.27(-1.16%) |
Oct 10, 2014 | 23.10 | 23.57 | 23.07 | 23.14 | 536,211 | -0.05(-0.20%) |
Oct 09, 2014 | 23.71 | 23.88 | 23.15 | 23.18 | 460,652 | -0.53(-2.23%) |
Oct 08, 2014 | 23.13 | 23.75 | 23.09 | 23.71 | 441,385 | +0.51(+2.20%) |
Oct 07, 2014 | 23.00 | 23.35 | 22.91 | 23.20 | 553,102 | +0.02(+0.08%) |
Oct 06, 2014 | 23.58 | 23.58 | 23.07 | 23.18 | 485,329 | -0.31(-1.30%) |
Oct 03, 2014 | 23.73 | 23.79 | 23.21 | 23.49 | 421,024 | +0.05(+0.20%) |
Oct 02, 2014 | 23.26 | 23.51 | 23.15 | 23.44 | 387,810 | +0.30(+1.28%) |