Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.75 | 26.22 | 26.22 | 26.22 | 205,992 | -0.41(-1.55%) |
Dec 30, 2014 | 26.81 | 27.10 | 26.57 | 26.63 | 163,533 | -0.28(-1.05%) |
Dec 29, 2014 | 26.63 | 26.97 | 26.53 | 26.92 | 208,106 | +0.27(+1.01%) |
Dec 26, 2014 | 26.78 | 26.87 | 26.60 | 26.65 | 135,206 | -0.04(-0.16%) |
Dec 24, 2014 | 26.76 | 26.69 | 26.69 | 26.69 | 110,022 | +0.03(+0.09%) |
Dec 23, 2014 | 26.67 | 26.87 | 26.50 | 26.67 | 184,901 | -0.01(-0.02%) |
Dec 22, 2014 | 26.41 | 26.69 | 26.16 | 26.67 | 329,918 | +0.31(+1.16%) |
Dec 19, 2014 | 26.28 | 26.37 | 25.84 | 26.36 | 673,139 | +0.03(+0.10%) |
Dec 18, 2014 | 26.11 | 26.34 | 25.92 | 26.34 | 243,854 | +0.51(+1.96%) |
Dec 17, 2014 | 25.39 | 25.91 | 25.26 | 25.83 | 399,222 | +0.38(+1.50%) |
Dec 16, 2014 | 25.56 | 25.69 | 25.35 | 25.45 | 359,140 | -0.10(-0.39%) |
Dec 15, 2014 | 25.84 | 26.03 | 25.43 | 25.55 | 314,890 | -0.25(-0.97%) |
Dec 12, 2014 | 25.69 | 26.21 | 25.69 | 25.80 | 341,587 | -0.12(-0.45%) |
Dec 11, 2014 | 25.72 | 26.06 | 25.70 | 25.92 | 261,670 | +0.32(+1.24%) |
Dec 10, 2014 | 25.63 | 25.90 | 25.53 | 25.60 | 479,778 | -0.09(-0.36%) |
Dec 09, 2014 | 25.55 | 25.74 | 25.54 | 25.69 | 633,026 | -0.06(-0.24%) |
Dec 08, 2014 | 25.84 | 26.09 | 25.71 | 25.76 | 393,281 | -0.07(-0.26%) |
Dec 05, 2014 | 25.77 | 25.97 | 25.66 | 25.82 | 224,503 | -0.02(-0.07%) |
Dec 04, 2014 | 25.87 | 26.06 | 25.70 | 25.84 | 230,372 | -0.05(-0.19%) |
Dec 03, 2014 | 25.83 | 26.01 | 25.68 | 25.89 | 282,091 | +0.06(+0.24%) |
Dec 02, 2014 | 25.63 | 25.94 | 25.43 | 25.83 | 210,063 | +0.19(+0.73%) |
Dec 01, 2014 | 25.80 | 25.89 | 25.61 | 25.64 | 339,902 | -0.14(-0.55%) |
Nov 28, 2014 | 25.97 | 26.28 | 25.77 | 25.79 | 208,221 | -0.16(-0.60%) |
Nov 26, 2014 | 26.13 | 25.94 | 25.94 | 25.94 | 264,093 | -0.17(-0.64%) |
Nov 25, 2014 | 26.00 | 26.13 | 25.82 | 26.11 | 254,704 | +0.10(+0.38%) |
Nov 24, 2014 | 25.91 | 26.12 | 25.89 | 26.01 | 304,928 | +0.14(+0.53%) |
Nov 21, 2014 | 26.00 | 26.00 | 25.78 | 25.87 | 352,539 | +0.12(+0.46%) |
Nov 20, 2014 | 25.66 | 25.88 | 25.63 | 25.76 | 316,609 | -0.02(-0.10%) |
Nov 19, 2014 | 25.98 | 25.98 | 25.70 | 25.78 | 195,356 | -0.29(-1.12%) |
Nov 18, 2014 | 26.22 | 26.23 | 25.96 | 26.07 | 318,758 | -0.12(-0.47%) |
Nov 17, 2014 | 26.12 | 26.34 | 26.07 | 26.20 | 259,196 | +0.11(+0.40%) |
Nov 14, 2014 | 26.43 | 26.56 | 25.99 | 26.09 | 328,624 | -0.37(-1.41%) |
Nov 13, 2014 | 26.67 | 26.77 | 26.38 | 26.46 | 254,598 | -0.12(-0.44%) |
Nov 12, 2014 | 26.78 | 27.10 | 26.56 | 26.58 | 266,429 | -0.30(-1.13%) |
Nov 11, 2014 | 27.20 | 27.26 | 26.80 | 26.89 | 326,605 | -0.33(-1.22%) |
Nov 10, 2014 | 27.22 | 27.29 | 26.93 | 27.22 | 295,510 | +0.00(+0.01%) |
Nov 07, 2014 | 27.03 | 27.30 | 26.95 | 27.21 | 218,652 | +0.15(+0.55%) |
Nov 06, 2014 | 27.11 | 27.22 | 26.97 | 27.07 | 139,526 | -0.01(-0.05%) |
Nov 05, 2014 | 27.22 | 27.30 | 26.90 | 27.08 | 231,110 | -0.01(-0.05%) |
Nov 04, 2014 | 26.80 | 27.39 | 26.67 | 27.09 | 255,529 | -0.26(-0.95%) |
Nov 03, 2014 | 27.31 | 27.43 | 27.20 | 27.35 | 306,219 | +0.05(+0.18%) |
Oct 31, 2014 | 27.42 | 27.43 | 26.80 | 27.30 | 423,395 | +0.15(+0.55%) |
Oct 30, 2014 | 26.70 | 27.26 | 26.70 | 27.15 | 250,015 | +0.36(+1.34%) |
Oct 29, 2014 | 26.90 | 27.09 | 26.67 | 26.79 | 290,696 | -0.15(-0.55%) |
Oct 28, 2014 | 26.64 | 27.00 | 26.48 | 26.94 | 401,923 | +0.37(+1.40%) |
Oct 27, 2014 | 26.33 | 26.57 | 26.34 | 26.57 | 363,720 | +0.22(+0.85%) |
Oct 24, 2014 | 26.65 | 26.65 | 26.32 | 26.34 | 298,586 | -0.26(-0.98%) |
Oct 23, 2014 | 26.35 | 26.64 | 25.98 | 26.61 | 383,833 | +0.40(+1.52%) |
Oct 22, 2014 | 26.39 | 26.59 | 26.17 | 26.21 | 373,938 | -0.23(-0.87%) |
Oct 21, 2014 | 26.07 | 26.66 | 25.93 | 26.44 | 415,516 | -0.23(-0.86%) |
Oct 20, 2014 | 26.17 | 26.69 | 26.15 | 26.67 | 232,951 | +0.40(+1.51%) |
Oct 17, 2014 | 26.57 | 26.57 | 26.20 | 26.27 | 235,254 | +0.04(+0.17%) |
Oct 16, 2014 | 25.81 | 26.31 | 25.81 | 26.23 | 453,108 | +0.13(+0.50%) |
Oct 15, 2014 | 25.78 | 26.32 | 25.65 | 26.10 | 472,952 | +0.08(+0.31%) |
Oct 14, 2014 | 26.21 | 26.54 | 25.95 | 26.02 | 526,205 | +0.02(+0.10%) |
Oct 13, 2014 | 25.61 | 26.25 | 25.61 | 25.99 | 463,297 | +0.38(+1.48%) |
Oct 10, 2014 | 25.41 | 25.88 | 25.41 | 25.61 | 391,960 | +0.32(+1.28%) |
Oct 09, 2014 | 25.27 | 25.49 | 25.27 | 25.29 | 540,273 | -0.05(-0.20%) |
Oct 08, 2014 | 24.88 | 25.38 | 24.76 | 25.34 | 383,135 | +0.41(+1.64%) |
Oct 07, 2014 | 25.00 | 25.19 | 24.88 | 24.93 | 257,367 | -0.20(-0.79%) |
Oct 06, 2014 | 25.18 | 25.38 | 25.00 | 25.13 | 296,480 | -0.01(-0.05%) |
Oct 03, 2014 | 25.21 | 25.33 | 25.05 | 25.14 | 145,560 | +0.13(+0.52%) |
Oct 02, 2014 | 24.98 | 25.29 | 24.85 | 25.01 | 200,707 | +0.02(+0.10%) |