Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.34 | 26.82 | 26.82 | 26.82 | 39,382 | -0.53(-1.95%) |
Dec 30, 2014 | 28.12 | 28.12 | 27.28 | 27.35 | 49,282 | -0.80(-2.86%) |
Dec 29, 2014 | 27.61 | 28.19 | 27.60 | 28.16 | 51,092 | +0.69(+2.50%) |
Dec 26, 2014 | 27.37 | 27.64 | 27.34 | 27.47 | 32,600 | +0.28(+1.02%) |
Dec 24, 2014 | 26.83 | 27.19 | 27.19 | 27.19 | 35,553 | +0.37(+1.36%) |
Dec 23, 2014 | 26.73 | 26.93 | 26.64 | 26.82 | 52,160 | -0.03(-0.11%) |
Dec 22, 2014 | 26.63 | 26.86 | 26.41 | 26.85 | 53,320 | +0.29(+1.07%) |
Dec 19, 2014 | 26.41 | 26.69 | 26.39 | 26.57 | 126,577 | +0.04(+0.17%) |
Dec 18, 2014 | 26.37 | 26.55 | 26.27 | 26.52 | 49,034 | +0.30(+1.14%) |
Dec 17, 2014 | 25.98 | 26.30 | 25.70 | 26.22 | 63,820 | +0.39(+1.53%) |
Dec 16, 2014 | 25.62 | 26.11 | 25.39 | 25.83 | 56,462 | +0.23(+0.91%) |
Dec 15, 2014 | 25.87 | 26.13 | 25.47 | 25.60 | 63,138 | -0.26(-1.02%) |
Dec 12, 2014 | 26.04 | 26.40 | 25.85 | 25.86 | 54,020 | -0.42(-1.61%) |
Dec 11, 2014 | 25.98 | 26.69 | 25.98 | 26.28 | 52,955 | +0.24(+0.93%) |
Dec 10, 2014 | 26.33 | 26.41 | 25.88 | 26.04 | 100,699 | -0.46(-1.74%) |
Dec 09, 2014 | 25.80 | 26.55 | 25.80 | 26.50 | 62,989 | +0.52(+2.00%) |
Dec 08, 2014 | 26.01 | 26.41 | 25.84 | 25.98 | 43,071 | -0.10(-0.36%) |
Dec 05, 2014 | 26.09 | 26.36 | 25.98 | 26.08 | 60,402 | +0.01(+0.03%) |
Dec 04, 2014 | 25.95 | 26.14 | 25.85 | 26.07 | 42,183 | +0.20(+0.76%) |
Dec 03, 2014 | 25.99 | 26.08 | 25.66 | 25.87 | 42,901 | -0.06(-0.23%) |
Dec 02, 2014 | 25.70 | 26.01 | 25.68 | 25.93 | 39,144 | +0.28(+1.08%) |
Dec 01, 2014 | 25.81 | 26.03 | 25.50 | 25.65 | 51,100 | -0.11(-0.43%) |
Nov 28, 2014 | 25.77 | 26.09 | 25.75 | 25.76 | 36,340 | +0.11(+0.43%) |
Nov 26, 2014 | 25.69 | 25.65 | 25.65 | 25.65 | 45,398 | +0.09(+0.34%) |
Nov 25, 2014 | 25.55 | 25.70 | 25.07 | 25.57 | 54,483 | +0.13(+0.52%) |
Nov 24, 2014 | 25.38 | 25.68 | 25.33 | 25.43 | 59,395 | -0.03(-0.12%) |
Nov 21, 2014 | 25.80 | 26.30 | 25.34 | 25.46 | 57,319 | -0.05(-0.20%) |
Nov 20, 2014 | 25.58 | 25.65 | 25.23 | 25.52 | 56,767 | -0.18(-0.71%) |
Nov 19, 2014 | 25.85 | 25.90 | 25.57 | 25.70 | 54,548 | -0.19(-0.73%) |
Nov 18, 2014 | 25.92 | 26.24 | 25.85 | 25.89 | 71,575 | +0.10(+0.40%) |
Nov 17, 2014 | 25.75 | 25.96 | 25.74 | 25.79 | 63,387 | -0.01(-0.03%) |
Nov 14, 2014 | 25.74 | 25.95 | 25.72 | 25.79 | 95,469 | +0.12(+0.48%) |
Nov 13, 2014 | 25.94 | 26.09 | 25.62 | 25.67 | 108,285 | -0.27(-1.04%) |
Nov 12, 2014 | 26.36 | 26.36 | 25.36 | 25.94 | 134,026 | -0.16(-0.63%) |
Nov 11, 2014 | 25.81 | 26.13 | 25.81 | 26.10 | 91,042 | +0.27(+1.04%) |
Nov 10, 2014 | 25.82 | 25.92 | 25.69 | 25.84 | 82,086 | +0.02(+0.08%) |
Nov 07, 2014 | 25.64 | 25.81 | 25.52 | 25.81 | 105,297 | +0.25(+0.96%) |
Nov 06, 2014 | 25.75 | 25.75 | 25.27 | 25.57 | 97,974 | -0.17(-0.68%) |
Nov 05, 2014 | 25.49 | 25.77 | 25.33 | 25.74 | 135,611 | +0.38(+1.48%) |
Nov 04, 2014 | 25.23 | 25.60 | 25.23 | 25.36 | 93,536 | -0.02(-0.09%) |
Nov 03, 2014 | 25.10 | 25.48 | 25.10 | 25.39 | 87,972 | +0.15(+0.60%) |
Oct 31, 2014 | 25.28 | 25.35 | 25.18 | 25.23 | 96,336 | -0.01(-0.06%) |
Oct 30, 2014 | 24.89 | 25.34 | 24.89 | 25.25 | 177,762 | +0.30(+1.19%) |
Oct 29, 2014 | 24.87 | 25.15 | 24.73 | 24.95 | 101,139 | +0.04(+0.15%) |
Oct 28, 2014 | 24.76 | 24.95 | 24.68 | 24.92 | 174,617 | +0.19(+0.76%) |
Oct 27, 2014 | 24.55 | 24.77 | 24.66 | 24.73 | 55,890 | +0.07(+0.26%) |
Oct 24, 2014 | 24.77 | 24.77 | 24.48 | 24.66 | 65,555 | -0.04(-0.18%) |
Oct 23, 2014 | 24.75 | 24.91 | 24.52 | 24.71 | 154,962 | +0.07(+0.29%) |
Oct 22, 2014 | 24.51 | 24.84 | 24.51 | 24.63 | 102,180 | +0.04(+0.18%) |
Oct 21, 2014 | 24.63 | 24.63 | 24.34 | 24.59 | 66,721 | -0.04(-0.15%) |
Oct 20, 2014 | 24.16 | 24.79 | 24.16 | 24.63 | 68,917 | +0.31(+1.28%) |
Oct 17, 2014 | 24.45 | 24.55 | 24.19 | 24.31 | 67,702 | -0.03(-0.12%) |
Oct 16, 2014 | 24.16 | 24.47 | 24.08 | 24.34 | 97,535 | -0.07(-0.27%) |
Oct 15, 2014 | 24.29 | 24.62 | 23.95 | 24.41 | 114,153 | +0.01(+0.03%) |
Oct 14, 2014 | 24.13 | 24.63 | 23.87 | 24.40 | 99,397 | +0.47(+1.97%) |
Oct 13, 2014 | 23.82 | 24.07 | 23.60 | 23.93 | 119,535 | +0.22(+0.95%) |
Oct 10, 2014 | 23.25 | 24.01 | 23.11 | 23.71 | 93,726 | +0.32(+1.36%) |
Oct 09, 2014 | 23.81 | 23.89 | 23.15 | 23.39 | 71,057 | -0.43(-1.79%) |
Oct 08, 2014 | 23.18 | 23.84 | 23.18 | 23.81 | 109,551 | +0.66(+2.85%) |
Oct 07, 2014 | 22.97 | 23.35 | 22.96 | 23.16 | 75,473 | +0.07(+0.28%) |
Oct 06, 2014 | 23.24 | 23.26 | 23.04 | 23.09 | 45,580 | -0.04(-0.16%) |
Oct 03, 2014 | 22.99 | 23.32 | 22.79 | 23.13 | 94,324 | +0.32(+1.40%) |
Oct 02, 2014 | 22.57 | 22.95 | 22.57 | 22.81 | 48,880 | +0.19(+0.83%) |