Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.39 | 26.20 | 26.20 | 26.20 | 397,970 | -0.07(-0.27%) |
Dec 30, 2014 | 26.39 | 26.57 | 26.10 | 26.27 | 241,565 | -0.20(-0.75%) |
Dec 29, 2014 | 25.63 | 26.49 | 25.63 | 26.47 | 290,530 | +0.83(+3.25%) |
Dec 26, 2014 | 25.64 | 25.88 | 25.36 | 25.64 | 226,630 | +0.04(+0.17%) |
Dec 24, 2014 | 25.41 | 25.60 | 25.60 | 25.60 | 141,635 | +0.18(+0.72%) |
Dec 23, 2014 | 25.36 | 25.59 | 25.12 | 25.41 | 300,628 | +0.17(+0.67%) |
Dec 22, 2014 | 25.47 | 25.65 | 24.98 | 25.24 | 247,555 | -0.23(-0.91%) |
Dec 19, 2014 | 25.40 | 25.59 | 24.75 | 25.48 | 1,334,874 | +0.07(+0.28%) |
Dec 18, 2014 | 24.98 | 25.47 | 24.74 | 25.41 | 325,815 | +0.76(+3.09%) |
Dec 17, 2014 | 24.14 | 24.70 | 23.89 | 24.64 | 451,998 | +0.67(+2.80%) |
Dec 16, 2014 | 24.19 | 24.36 | 23.71 | 23.97 | 577,083 | -0.29(-1.19%) |
Dec 15, 2014 | 24.50 | 24.89 | 24.26 | 24.26 | 405,684 | -0.17(-0.69%) |
Dec 12, 2014 | 24.48 | 24.85 | 24.19 | 24.43 | 342,880 | -0.31(-1.25%) |
Dec 11, 2014 | 24.77 | 25.12 | 24.66 | 24.74 | 304,381 | +0.18(+0.72%) |
Dec 10, 2014 | 25.50 | 25.53 | 24.52 | 24.57 | 426,673 | -1.02(-4.00%) |
Dec 09, 2014 | 24.99 | 25.61 | 24.71 | 25.59 | 837,637 | -0.04(-0.17%) |
Dec 08, 2014 | 26.15 | 26.49 | 25.51 | 25.63 | 388,900 | -0.47(-1.81%) |
Dec 05, 2014 | 25.99 | 26.51 | 25.99 | 26.10 | 308,244 | +0.11(+0.41%) |
Dec 04, 2014 | 26.34 | 26.55 | 25.89 | 26.00 | 427,885 | -0.35(-1.31%) |
Dec 03, 2014 | 25.73 | 26.48 | 25.60 | 26.34 | 335,020 | +0.61(+2.39%) |
Dec 02, 2014 | 25.16 | 25.92 | 25.16 | 25.73 | 293,452 | +0.67(+2.67%) |
Dec 01, 2014 | 25.03 | 25.36 | 24.94 | 25.06 | 330,666 | -0.11(-0.45%) |
Nov 28, 2014 | 25.59 | 25.80 | 25.14 | 25.17 | 140,249 | -0.35(-1.35%) |
Nov 26, 2014 | 25.22 | 25.52 | 25.52 | 25.52 | 421,363 | +0.18(+0.72%) |
Nov 25, 2014 | 25.58 | 25.82 | 25.24 | 25.34 | 314,390 | -0.54(-2.10%) |
Nov 24, 2014 | 25.36 | 26.10 | 25.31 | 25.88 | 465,491 | +0.51(+2.00%) |
Nov 21, 2014 | 25.67 | 25.88 | 25.32 | 25.37 | 389,505 | +0.05(+0.20%) |
Nov 20, 2014 | 25.24 | 25.43 | 25.02 | 25.32 | 589,721 | +0.00(+0.00%) |
Nov 19, 2014 | 25.60 | 25.63 | 25.00 | 25.32 | 394,327 | -0.28(-1.10%) |
Nov 18, 2014 | 25.44 | 25.74 | 25.43 | 25.60 | 596,875 | +0.21(+0.83%) |
Nov 17, 2014 | 25.54 | 25.55 | 24.95 | 25.39 | 766,050 | -0.73(-2.78%) |
Nov 14, 2014 | 26.20 | 26.45 | 26.06 | 26.12 | 646,977 | -0.11(-0.43%) |
Nov 13, 2014 | 26.34 | 26.54 | 26.05 | 26.23 | 367,642 | -0.01(-0.03%) |
Nov 12, 2014 | 26.53 | 26.63 | 25.99 | 26.24 | 509,610 | -0.29(-1.09%) |
Nov 11, 2014 | 25.94 | 26.80 | 25.87 | 26.53 | 527,243 | +0.64(+2.48%) |
Nov 10, 2014 | 26.44 | 26.61 | 25.53 | 25.89 | 698,903 | -0.51(-1.95%) |
Nov 07, 2014 | 26.59 | 26.69 | 26.08 | 26.40 | 632,080 | -0.12(-0.45%) |
Nov 06, 2014 | 25.65 | 26.55 | 25.62 | 26.52 | 532,215 | +0.72(+2.79%) |
Nov 05, 2014 | 26.13 | 26.17 | 25.71 | 25.80 | 461,923 | -0.18(-0.71%) |
Nov 04, 2014 | 25.82 | 26.44 | 25.68 | 25.98 | 935,674 | +0.13(+0.49%) |
Nov 03, 2014 | 25.46 | 25.91 | 25.43 | 25.86 | 1,041,867 | +0.42(+1.66%) |
Oct 31, 2014 | 25.16 | 25.82 | 24.86 | 25.43 | 870,254 | +0.58(+2.33%) |
Oct 30, 2014 | 24.44 | 24.98 | 22.43 | 24.86 | 768,368 | +0.42(+1.70%) |
Oct 29, 2014 | 24.72 | 24.72 | 24.24 | 24.44 | 1,017,075 | -0.08(-0.34%) |
Oct 28, 2014 | 24.40 | 24.52 | 24.08 | 24.52 | 891,540 | +0.46(+1.91%) |
Oct 27, 2014 | 23.76 | 24.10 | 23.63 | 24.07 | 1,464,236 | +0.44(+1.85%) |
Oct 24, 2014 | 23.05 | 23.95 | 23.05 | 23.63 | 1,999,585 | +0.78(+3.43%) |
Oct 23, 2014 | 23.28 | 23.48 | 22.56 | 22.85 | 833,403 | +0.35(+1.57%) |
Oct 22, 2014 | 22.51 | 23.28 | 22.18 | 22.49 | 1,005,117 | -0.01(-0.06%) |
Oct 21, 2014 | 22.22 | 22.54 | 21.92 | 22.51 | 586,836 | +0.48(+2.18%) |
Oct 20, 2014 | 20.91 | 22.06 | 20.74 | 22.03 | 675,912 | +1.16(+5.58%) |
Oct 17, 2014 | 20.17 | 20.91 | 20.07 | 20.86 | 1,224,301 | +0.80(+3.97%) |
Oct 16, 2014 | 19.54 | 20.26 | 19.54 | 20.07 | 1,178,901 | +0.18(+0.89%) |
Oct 15, 2014 | 20.07 | 20.28 | 19.51 | 19.89 | 819,672 | -0.35(-1.71%) |
Oct 14, 2014 | 20.34 | 20.62 | 20.09 | 20.24 | 564,455 | +0.01(+0.07%) |
Oct 13, 2014 | 20.38 | 20.68 | 20.14 | 20.22 | 381,899 | -0.14(-0.69%) |
Oct 10, 2014 | 20.43 | 20.85 | 20.21 | 20.36 | 439,761 | -0.17(-0.82%) |
Oct 09, 2014 | 21.39 | 21.39 | 20.40 | 20.53 | 320,952 | -0.85(-3.99%) |
Oct 08, 2014 | 20.64 | 21.39 | 20.50 | 21.39 | 251,301 | +0.68(+3.31%) |
Oct 07, 2014 | 20.96 | 21.13 | 20.67 | 20.70 | 596,855 | -0.43(-2.04%) |
Oct 06, 2014 | 21.53 | 21.67 | 21.11 | 21.13 | 237,880 | -0.32(-1.51%) |
Oct 03, 2014 | 21.51 | 21.79 | 21.41 | 21.46 | 295,525 | +0.18(+0.86%) |
Oct 02, 2014 | 20.74 | 21.41 | 20.65 | 21.27 | 327,217 | +0.51(+2.45%) |