Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.01 | 24.89 | 24.89 | 24.89 | 619,900 | -0.19(-0.76%) |
Dec 30, 2014 | 25.20 | 25.24 | 25.07 | 25.08 | 412,585 | -0.15(-0.59%) |
Dec 29, 2014 | 25.26 | 25.34 | 25.19 | 25.23 | 329,449 | +0.02(+0.08%) |
Dec 26, 2014 | 25.14 | 25.23 | 25.07 | 25.21 | 139,841 | +0.08(+0.32%) |
Dec 24, 2014 | 25.33 | 25.13 | 25.13 | 25.13 | 141,800 | -0.24(-0.95%) |
Dec 23, 2014 | 25.28 | 25.43 | 25.28 | 25.37 | 664,531 | +0.07(+0.28%) |
Dec 22, 2014 | 25.46 | 25.52 | 25.29 | 25.30 | 427,452 | -0.14(-0.55%) |
Dec 19, 2014 | 25.36 | 25.47 | 25.30 | 25.44 | 233,633 | -0.04(-0.16%) |
Dec 18, 2014 | 25.36 | 25.49 | 25.27 | 25.48 | 359,575 | +0.42(+1.68%) |
Dec 17, 2014 | 25.05 | 25.17 | 24.89 | 25.06 | 536,451 | -0.02(-0.08%) |
Dec 16, 2014 | 25.18 | 25.25 | 25.05 | 25.08 | 224,143 | -0.19(-0.75%) |
Dec 15, 2014 | 25.20 | 25.34 | 25.15 | 25.27 | 478,987 | +0.07(+0.28%) |
Dec 12, 2014 | 25.19 | 25.28 | 25.18 | 25.20 | 313,367 | +0.03(+0.12%) |
Dec 11, 2014 | 25.16 | 25.25 | 25.08 | 25.17 | 393,657 | -0.06(-0.24%) |
Dec 10, 2014 | 25.36 | 25.39 | 25.20 | 25.23 | 853,820 | -0.17(-0.67%) |
Dec 09, 2014 | 25.22 | 25.42 | 25.18 | 25.40 | 255,672 | +0.13(+0.51%) |
Dec 08, 2014 | 25.37 | 25.46 | 25.23 | 25.27 | 185,504 | -0.10(-0.39%) |
Dec 05, 2014 | 25.32 | 25.40 | 25.32 | 25.37 | 298,307 | +0.02(+0.08%) |
Dec 04, 2014 | 25.29 | 25.38 | 25.21 | 25.35 | 203,342 | +0.07(+0.28%) |
Dec 03, 2014 | 25.33 | 25.37 | 25.22 | 25.28 | 382,945 | -0.21(-0.82%) |
Dec 02, 2014 | 25.75 | 25.81 | 25.47 | 25.49 | 812,130 | -0.36(-1.39%) |
Dec 01, 2014 | 25.52 | 25.87 | 25.47 | 25.85 | 636,544 | +0.31(+1.21%) |
Nov 28, 2014 | 25.64 | 25.71 | 25.48 | 25.54 | 216,587 | -0.22(-0.85%) |
Nov 26, 2014 | 25.77 | 25.76 | 25.76 | 25.76 | 796,500 | +0.01(+0.04%) |
Nov 25, 2014 | 25.67 | 25.79 | 25.62 | 25.75 | 1,353,764 | +0.17(+0.66%) |
Nov 24, 2014 | 25.77 | 25.82 | 25.55 | 25.58 | 201,548 | -0.11(-0.43%) |
Nov 21, 2014 | 25.59 | 25.78 | 25.59 | 25.69 | 270,488 | +0.06(+0.23%) |
Nov 20, 2014 | 25.55 | 25.67 | 25.54 | 25.63 | 946,072 | +0.01(+0.04%) |
Nov 19, 2014 | 25.67 | 25.67 | 25.59 | 25.62 | 133,210 | -0.02(-0.08%) |
Nov 18, 2014 | 25.69 | 25.69 | 25.58 | 25.64 | 223,646 | -0.14(-0.54%) |
Nov 17, 2014 | 25.85 | 25.85 | 25.70 | 25.78 | 312,949 | -0.09(-0.35%) |
Nov 14, 2014 | 25.79 | 25.97 | 25.78 | 25.87 | 267,078 | -0.03(-0.12%) |
Nov 13, 2014 | 25.74 | 25.94 | 25.74 | 25.90 | 303,136 | +0.16(+0.62%) |
Nov 12, 2014 | 25.66 | 25.85 | 25.63 | 25.74 | 1,396,533 | +0.10(+0.39%) |
Nov 11, 2014 | 25.39 | 25.67 | 25.31 | 25.64 | 317,936 | +0.26(+1.02%) |
Nov 10, 2014 | 25.39 | 25.59 | 25.34 | 25.38 | 371,249 | -0.01(-0.04%) |
Nov 07, 2014 | 25.38 | 25.39 | 25.27 | 25.39 | 216,051 | +0.09(+0.36%) |
Nov 06, 2014 | 25.27 | 25.41 | 25.27 | 25.30 | 143,825 | -0.05(-0.20%) |
Nov 05, 2014 | 25.31 | 25.39 | 25.23 | 25.35 | 202,321 | -0.14(-0.55%) |
Nov 04, 2014 | 25.51 | 25.56 | 25.47 | 25.49 | 332,000 | -0.13(-0.51%) |
Nov 03, 2014 | 25.66 | 25.67 | 25.51 | 25.62 | 515,886 | -0.04(-0.16%) |
Oct 31, 2014 | 25.62 | 25.71 | 25.52 | 25.66 | 360,853 | -0.06(-0.23%) |
Oct 30, 2014 | 25.70 | 25.81 | 25.70 | 25.72 | 331,089 | -0.16(-0.62%) |
Oct 29, 2014 | 25.78 | 25.89 | 25.72 | 25.88 | 234,367 | +0.14(+0.54%) |
Oct 28, 2014 | 25.75 | 25.80 | 25.66 | 25.74 | 197,193 | +0.02(+0.08%) |
Oct 27, 2014 | 25.59 | 25.74 | 25.55 | 25.72 | 412,402 | +0.01(+0.04%) |
Oct 24, 2014 | 25.88 | 25.91 | 25.66 | 25.71 | 511,380 | -0.21(-0.81%) |
Oct 23, 2014 | 25.86 | 25.95 | 25.81 | 25.92 | 417,580 | +0.12(+0.47%) |
Oct 22, 2014 | 26.06 | 26.09 | 25.78 | 25.80 | 539,122 | -0.18(-0.69%) |
Oct 21, 2014 | 25.87 | 25.99 | 25.85 | 25.98 | 1,297,086 | +0.11(+0.43%) |
Oct 20, 2014 | 25.78 | 25.98 | 25.72 | 25.87 | 499,355 | -0.27(-1.03%) |
Oct 17, 2014 | 26.29 | 26.29 | 26.12 | 26.14 | 272,322 | -0.26(-0.98%) |
Oct 16, 2014 | 26.33 | 26.42 | 26.31 | 26.40 | 774,164 | +0.12(+0.46%) |
Oct 15, 2014 | 26.62 | 26.70 | 26.26 | 26.28 | 536,013 | -0.40(-1.50%) |
Oct 14, 2014 | 26.54 | 26.72 | 26.42 | 26.68 | 487,822 | +0.24(+0.91%) |
Oct 13, 2014 | 26.32 | 26.50 | 26.27 | 26.44 | 303,646 | +0.00(+0.00%) |
Oct 10, 2014 | 26.48 | 26.60 | 26.39 | 26.44 | 352,636 | -0.03(-0.11%) |
Oct 09, 2014 | 26.53 | 26.70 | 26.43 | 26.47 | 451,066 | +0.07(+0.27%) |
Oct 08, 2014 | 26.50 | 26.56 | 26.36 | 26.40 | 352,225 | -0.01(-0.04%) |
Oct 07, 2014 | 26.45 | 26.67 | 26.38 | 26.41 | 694,420 | -0.03(-0.11%) |
Oct 06, 2014 | 26.24 | 26.44 | 26.20 | 26.44 | 507,802 | +0.71(+2.76%) |
Oct 03, 2014 | 25.85 | 25.89 | 25.71 | 25.73 | 525,299 | -0.09(-0.35%) |
Oct 02, 2014 | 25.87 | 25.93 | 25.78 | 25.82 | 345,189 | +0.19(+0.74%) |