Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.62 | 26.71 | 26.71 | 26.71 | 521,772 | +0.11(+0.41%) |
Dec 30, 2014 | 26.67 | 26.77 | 26.44 | 26.60 | 476,013 | -0.18(-0.67%) |
Dec 29, 2014 | 26.39 | 27.02 | 26.39 | 26.78 | 612,058 | +0.34(+1.28%) |
Dec 26, 2014 | 26.55 | 26.62 | 26.44 | 26.44 | 370,645 | +0.02(+0.09%) |
Dec 24, 2014 | 26.46 | 26.42 | 26.42 | 26.42 | 184,717 | +0.07(+0.27%) |
Dec 23, 2014 | 26.28 | 26.66 | 26.22 | 26.35 | 653,737 | +0.16(+0.60%) |
Dec 22, 2014 | 26.08 | 26.28 | 25.96 | 26.19 | 456,367 | +0.15(+0.57%) |
Dec 19, 2014 | 25.57 | 26.19 | 25.40 | 26.04 | 2,416,048 | +0.50(+1.97%) |
Dec 18, 2014 | 25.46 | 25.83 | 25.28 | 25.54 | 1,219,953 | +0.46(+1.85%) |
Dec 17, 2014 | 24.76 | 25.16 | 24.62 | 25.08 | 1,208,786 | +0.32(+1.30%) |
Dec 16, 2014 | 24.76 | 25.23 | 24.70 | 24.76 | 659,763 | -0.22(-0.88%) |
Dec 15, 2014 | 25.27 | 25.43 | 24.85 | 24.98 | 719,502 | -0.18(-0.72%) |
Dec 12, 2014 | 25.28 | 25.52 | 25.03 | 25.16 | 969,429 | -0.38(-1.50%) |
Dec 11, 2014 | 25.51 | 25.74 | 25.45 | 25.54 | 627,832 | +0.10(+0.40%) |
Dec 10, 2014 | 25.96 | 25.98 | 25.29 | 25.44 | 947,000 | -0.63(-2.41%) |
Dec 09, 2014 | 25.76 | 26.26 | 25.65 | 26.07 | 749,735 | -0.02(-0.09%) |
Dec 08, 2014 | 25.97 | 26.36 | 25.85 | 26.09 | 1,051,208 | +0.05(+0.18%) |
Dec 05, 2014 | 25.65 | 26.29 | 25.60 | 26.04 | 1,042,625 | +0.55(+2.15%) |
Dec 04, 2014 | 25.69 | 25.69 | 25.35 | 25.49 | 698,409 | -0.26(-1.00%) |
Dec 03, 2014 | 25.37 | 25.85 | 25.26 | 25.75 | 847,801 | +0.37(+1.45%) |
Dec 02, 2014 | 25.31 | 25.64 | 25.30 | 25.38 | 596,362 | +0.15(+0.59%) |
Dec 01, 2014 | 25.49 | 25.52 | 25.05 | 25.24 | 867,299 | -0.37(-1.44%) |
Nov 28, 2014 | 25.82 | 25.82 | 25.49 | 25.60 | 439,718 | -0.15(-0.58%) |
Nov 26, 2014 | 25.68 | 25.75 | 25.75 | 25.75 | 318,315 | +0.02(+0.09%) |
Nov 25, 2014 | 25.66 | 25.85 | 25.57 | 25.73 | 611,892 | +0.19(+0.74%) |
Nov 24, 2014 | 25.20 | 25.60 | 25.20 | 25.54 | 766,562 | +0.27(+1.09%) |
Nov 21, 2014 | 25.32 | 25.49 | 25.16 | 25.27 | 861,213 | +0.06(+0.25%) |
Nov 20, 2014 | 24.87 | 25.21 | 24.80 | 25.20 | 428,054 | +0.10(+0.41%) |
Nov 19, 2014 | 25.29 | 25.30 | 24.76 | 25.10 | 766,724 | -0.11(-0.44%) |
Nov 18, 2014 | 24.63 | 25.26 | 24.53 | 25.21 | 1,247,245 | +0.46(+1.87%) |
Nov 17, 2014 | 24.73 | 24.79 | 24.39 | 24.75 | 430,326 | -0.06(-0.25%) |
Nov 14, 2014 | 24.91 | 25.08 | 24.65 | 24.81 | 393,028 | -0.13(-0.53%) |
Nov 13, 2014 | 25.24 | 25.30 | 24.80 | 24.95 | 589,644 | -0.30(-1.18%) |
Nov 12, 2014 | 24.96 | 25.36 | 24.93 | 25.24 | 471,477 | +0.23(+0.91%) |
Nov 11, 2014 | 24.91 | 25.02 | 24.79 | 25.02 | 428,540 | +0.09(+0.38%) |
Nov 10, 2014 | 24.95 | 25.05 | 24.82 | 24.92 | 397,640 | -0.04(-0.16%) |
Nov 07, 2014 | 24.84 | 25.09 | 24.77 | 24.96 | 468,288 | +0.07(+0.28%) |
Nov 06, 2014 | 24.55 | 24.96 | 24.33 | 24.89 | 821,116 | +0.26(+1.05%) |
Nov 05, 2014 | 24.48 | 24.86 | 24.44 | 24.63 | 1,163,173 | +0.27(+1.13%) |
Nov 04, 2014 | 24.64 | 24.78 | 24.14 | 24.36 | 1,176,758 | -0.38(-1.55%) |
Nov 03, 2014 | 25.02 | 25.09 | 24.66 | 24.74 | 843,375 | -0.27(-1.07%) |
Oct 31, 2014 | 24.89 | 25.05 | 24.71 | 25.01 | 757,176 | +0.32(+1.30%) |
Oct 30, 2014 | 25.02 | 25.09 | 24.62 | 24.69 | 1,206,808 | -0.46(-1.81%) |
Oct 29, 2014 | 24.98 | 25.31 | 24.61 | 25.14 | 1,269,640 | +0.20(+0.82%) |
Oct 28, 2014 | 24.12 | 25.01 | 24.12 | 24.94 | 1,815,491 | +0.91(+3.79%) |
Oct 27, 2014 | 23.74 | 24.03 | 23.85 | 24.03 | 489,805 | +0.17(+0.72%) |
Oct 24, 2014 | 23.75 | 23.98 | 23.51 | 23.85 | 828,168 | +0.14(+0.60%) |
Oct 23, 2014 | 23.71 | 24.11 | 23.46 | 23.71 | 1,367,183 | +0.35(+1.51%) |
Oct 22, 2014 | 22.70 | 23.68 | 22.43 | 23.36 | 2,090,595 | +0.64(+2.80%) |
Oct 21, 2014 | 22.47 | 22.94 | 22.47 | 22.73 | 1,139,707 | +0.42(+1.86%) |
Oct 20, 2014 | 22.19 | 22.37 | 22.09 | 22.31 | 627,831 | -0.02(-0.11%) |
Oct 17, 2014 | 22.27 | 22.54 | 22.00 | 22.33 | 1,268,483 | +0.33(+1.50%) |
Oct 16, 2014 | 21.01 | 22.11 | 21.01 | 22.00 | 977,494 | +0.56(+2.60%) |
Oct 15, 2014 | 21.46 | 21.78 | 20.81 | 21.45 | 1,203,498 | -0.40(-1.83%) |
Oct 14, 2014 | 21.93 | 22.18 | 21.81 | 21.85 | 1,149,442 | +0.02(+0.07%) |
Oct 13, 2014 | 21.85 | 22.14 | 21.85 | 21.83 | 604,401 | +0.04(+0.18%) |
Oct 10, 2014 | 22.15 | 22.33 | 21.75 | 21.79 | 1,177,047 | -0.41(-1.84%) |
Oct 09, 2014 | 22.66 | 22.83 | 22.09 | 22.20 | 1,663,107 | -0.54(-2.38%) |
Oct 08, 2014 | 22.42 | 22.82 | 22.28 | 22.74 | 706,778 | +0.30(+1.33%) |
Oct 07, 2014 | 22.59 | 22.72 | 22.43 | 22.44 | 770,737 | -0.30(-1.31%) |
Oct 06, 2014 | 22.95 | 23.02 | 22.71 | 22.74 | 757,567 | -0.10(-0.45%) |
Oct 03, 2014 | 22.92 | 23.15 | 22.77 | 22.84 | 1,266,318 | +0.06(+0.28%) |
Oct 02, 2014 | 22.63 | 22.91 | 22.49 | 22.78 | 1,160,563 | +0.07(+0.31%) |