Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.99 | 27.12 | 27.12 | 27.12 | 48,600 | +0.31(+1.16%) |
Dec 30, 2014 | 26.49 | 26.97 | 26.37 | 26.81 | 23,974 | +0.22(+0.83%) |
Dec 29, 2014 | 26.75 | 26.95 | 26.59 | 26.59 | 44,355 | -0.52(-1.92%) |
Dec 26, 2014 | 26.86 | 27.16 | 26.72 | 27.11 | 35,658 | +0.30(+1.12%) |
Dec 24, 2014 | 26.60 | 26.81 | 26.81 | 26.81 | 26,000 | +0.66(+2.52%) |
Dec 23, 2014 | 27.44 | 27.44 | 26.13 | 26.15 | 65,860 | -0.89(-3.29%) |
Dec 22, 2014 | 27.31 | 27.45 | 26.77 | 27.04 | 40,985 | -0.14(-0.52%) |
Dec 19, 2014 | 26.88 | 27.27 | 26.39 | 27.18 | 44,502 | +0.74(+2.80%) |
Dec 18, 2014 | 25.90 | 26.47 | 25.90 | 26.44 | 37,566 | +0.13(+0.49%) |
Dec 17, 2014 | 26.23 | 26.57 | 26.14 | 26.31 | 34,639 | +0.40(+1.54%) |
Dec 16, 2014 | 26.09 | 26.09 | 25.52 | 25.91 | 92,050 | -0.43(-1.63%) |
Dec 15, 2014 | 26.75 | 27.19 | 26.03 | 26.34 | 117,604 | -0.68(-2.52%) |
Dec 12, 2014 | 26.28 | 27.59 | 26.08 | 27.02 | 86,976 | +0.27(+1.01%) |
Dec 11, 2014 | 25.63 | 27.20 | 25.48 | 26.75 | 81,698 | +0.76(+2.92%) |
Dec 10, 2014 | 26.04 | 26.35 | 25.84 | 25.99 | 77,731 | -0.19(-0.73%) |
Dec 09, 2014 | 25.78 | 26.19 | 25.16 | 26.18 | 128,520 | -0.42(-1.58%) |
Dec 08, 2014 | 26.00 | 26.94 | 25.94 | 26.60 | 38,217 | +0.61(+2.35%) |
Dec 05, 2014 | 26.09 | 26.09 | 25.58 | 25.99 | 39,928 | -0.10(-0.38%) |
Dec 04, 2014 | 26.28 | 26.44 | 25.91 | 26.09 | 19,467 | -0.07(-0.27%) |
Dec 03, 2014 | 26.50 | 26.73 | 26.12 | 26.16 | 37,695 | -0.31(-1.17%) |
Dec 02, 2014 | 25.48 | 27.04 | 25.42 | 26.47 | 65,202 | +1.05(+4.13%) |
Dec 01, 2014 | 25.39 | 25.67 | 25.21 | 25.42 | 80,000 | -0.15(-0.59%) |
Nov 28, 2014 | 25.34 | 25.78 | 25.17 | 25.57 | 19,646 | +0.02(+0.08%) |
Nov 26, 2014 | 25.29 | 25.55 | 25.55 | 25.55 | 32,800 | +0.04(+0.16%) |
Nov 25, 2014 | 25.56 | 25.67 | 25.16 | 25.51 | 52,917 | -0.09(-0.35%) |
Nov 24, 2014 | 25.32 | 25.80 | 25.07 | 25.60 | 24,288 | +0.17(+0.67%) |
Nov 21, 2014 | 25.14 | 25.98 | 25.14 | 25.43 | 98,238 | -0.15(-0.59%) |
Nov 20, 2014 | 25.10 | 25.60 | 24.88 | 25.58 | 21,697 | +0.20(+0.79%) |
Nov 19, 2014 | 25.10 | 25.49 | 24.70 | 25.38 | 58,306 | +0.39(+1.56%) |
Nov 18, 2014 | 24.51 | 24.99 | 24.49 | 24.99 | 25,659 | +0.45(+1.83%) |
Nov 17, 2014 | 24.05 | 24.74 | 24.02 | 24.54 | 44,831 | +0.37(+1.53%) |
Nov 14, 2014 | 24.57 | 24.57 | 23.89 | 24.17 | 15,627 | -0.58(-2.34%) |
Nov 13, 2014 | 23.84 | 25.34 | 23.80 | 24.75 | 58,377 | +1.22(+5.18%) |
Nov 12, 2014 | 23.77 | 24.07 | 23.40 | 23.53 | 86,139 | -0.72(-2.97%) |
Nov 11, 2014 | 23.96 | 24.37 | 23.66 | 24.25 | 34,826 | +0.54(+2.28%) |
Nov 10, 2014 | 23.73 | 24.91 | 23.29 | 23.71 | 35,632 | -0.03(-0.13%) |
Nov 07, 2014 | 24.39 | 24.39 | 23.20 | 23.74 | 37,492 | -0.57(-2.34%) |
Nov 06, 2014 | 24.89 | 24.97 | 24.10 | 24.31 | 38,223 | -0.87(-3.46%) |
Nov 05, 2014 | 24.99 | 25.18 | 24.85 | 25.18 | 131,653 | +0.18(+0.72%) |
Nov 04, 2014 | 24.74 | 25.19 | 24.67 | 25.00 | 71,721 | -0.28(-1.11%) |
Nov 03, 2014 | 25.63 | 25.63 | 24.96 | 25.28 | 100,550 | +0.02(+0.08%) |
Oct 31, 2014 | 24.19 | 25.46 | 24.01 | 25.26 | 233,721 | +0.21(+0.84%) |
Oct 30, 2014 | 24.75 | 25.36 | 24.64 | 25.05 | 78,634 | +0.06(+0.24%) |
Oct 29, 2014 | 24.77 | 25.37 | 24.53 | 24.99 | 320,811 | -0.51(-2.00%) |
Oct 28, 2014 | 24.85 | 25.79 | 24.82 | 25.50 | 199,360 | -1.01(-3.81%) |
Oct 27, 2014 | 25.05 | 26.77 | 25.00 | 26.51 | 252,741 | -0.49(-1.81%) |
Oct 24, 2014 | 25.53 | 27.00 | 24.71 | 27.00 | 177,993 | -1.50(-5.26%) |
Oct 23, 2014 | 23.68 | 28.50 | 23.23 | 28.50 | 175,095 | +5.60(+24.45%) |