Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.97 | 26.40 | 26.40 | 26.40 | 43,201 | -0.32(-1.18%) |
Dec 30, 2014 | 27.12 | 27.22 | 26.53 | 26.72 | 29,912 | -0.35(-1.28%) |
Dec 29, 2014 | 26.79 | 27.23 | 26.47 | 27.06 | 55,753 | +0.42(+1.56%) |
Dec 26, 2014 | 26.75 | 26.82 | 26.40 | 26.65 | 64,257 | +0.03(+0.12%) |
Dec 24, 2014 | 26.35 | 26.62 | 26.62 | 26.62 | 52,152 | +0.35(+1.32%) |
Dec 23, 2014 | 26.68 | 26.79 | 26.17 | 26.27 | 92,310 | -0.39(-1.47%) |
Dec 22, 2014 | 26.28 | 26.74 | 26.28 | 26.66 | 55,732 | +0.27(+1.02%) |
Dec 19, 2014 | 26.21 | 26.40 | 26.21 | 26.39 | 112,607 | -0.16(-0.61%) |
Dec 18, 2014 | 26.44 | 26.88 | 25.72 | 26.55 | 153,705 | +0.31(+1.17%) |
Dec 17, 2014 | 25.94 | 26.58 | 25.66 | 26.25 | 107,975 | +0.37(+1.43%) |
Dec 16, 2014 | 25.72 | 26.24 | 25.68 | 25.88 | 149,558 | +0.15(+0.60%) |
Dec 15, 2014 | 26.58 | 26.58 | 25.64 | 25.72 | 111,827 | -0.63(-2.40%) |
Dec 12, 2014 | 28.00 | 28.00 | 26.10 | 26.35 | 142,704 | -2.03(-7.14%) |
Dec 11, 2014 | 28.23 | 28.79 | 28.16 | 28.38 | 128,124 | +0.32(+1.13%) |
Dec 10, 2014 | 28.60 | 28.71 | 27.96 | 28.07 | 78,783 | -0.43(-1.51%) |
Dec 09, 2014 | 28.14 | 29.18 | 28.13 | 28.50 | 146,788 | +0.23(+0.82%) |
Dec 08, 2014 | 28.76 | 29.88 | 28.04 | 28.27 | 150,821 | -0.39(-1.37%) |
Dec 05, 2014 | 26.84 | 29.15 | 26.62 | 28.66 | 200,773 | +1.80(+6.69%) |
Dec 04, 2014 | 27.16 | 27.71 | 26.62 | 26.86 | 310,228 | -0.18(-0.66%) |
Dec 03, 2014 | 27.33 | 27.49 | 26.96 | 27.04 | 137,716 | -0.23(-0.85%) |
Dec 02, 2014 | 27.23 | 27.96 | 26.58 | 27.27 | 376,183 | +0.15(+0.57%) |
Dec 01, 2014 | 25.96 | 28.38 | 25.96 | 27.12 | 300,595 | +1.33(+5.17%) |
Nov 28, 2014 | 25.78 | 26.18 | 25.64 | 25.78 | 33,315 | -0.09(-0.36%) |
Nov 26, 2014 | 25.63 | 25.88 | 25.88 | 25.88 | 34,898 | +0.36(+1.42%) |
Nov 25, 2014 | 25.36 | 25.69 | 25.28 | 25.51 | 86,115 | +0.29(+1.16%) |
Nov 24, 2014 | 24.85 | 25.36 | 24.85 | 25.22 | 60,519 | +0.32(+1.27%) |
Nov 21, 2014 | 24.50 | 24.96 | 24.22 | 24.90 | 106,910 | +0.68(+2.80%) |
Nov 20, 2014 | 23.88 | 24.28 | 23.70 | 24.23 | 153,276 | +0.35(+1.49%) |
Nov 19, 2014 | 23.21 | 24.28 | 23.13 | 23.87 | 157,490 | +0.53(+2.28%) |
Nov 18, 2014 | 23.39 | 23.57 | 23.16 | 23.34 | 62,948 | -0.04(-0.19%) |
Nov 17, 2014 | 23.71 | 23.76 | 23.10 | 23.38 | 64,784 | -0.34(-1.43%) |
Nov 14, 2014 | 23.23 | 23.80 | 22.91 | 23.72 | 202,179 | +0.77(+3.35%) |
Nov 13, 2014 | 23.41 | 23.50 | 22.78 | 22.95 | 82,615 | -0.52(-2.20%) |
Nov 12, 2014 | 23.38 | 23.57 | 23.34 | 23.47 | 84,291 | +0.02(+0.10%) |
Nov 11, 2014 | 23.38 | 23.50 | 23.22 | 23.45 | 92,595 | -0.02(-0.10%) |
Nov 10, 2014 | 24.08 | 24.46 | 23.08 | 23.47 | 115,997 | -0.66(-2.74%) |
Nov 07, 2014 | 24.08 | 24.55 | 23.91 | 24.13 | 61,115 | -0.02(-0.10%) |
Nov 06, 2014 | 24.62 | 24.62 | 24.05 | 24.15 | 61,347 | -0.23(-0.95%) |
Nov 05, 2014 | 24.75 | 24.77 | 24.24 | 24.38 | 55,363 | -0.22(-0.88%) |
Nov 04, 2014 | 24.77 | 25.07 | 24.48 | 24.60 | 32,201 | -0.15(-0.59%) |
Nov 03, 2014 | 24.56 | 24.87 | 24.46 | 24.75 | 31,717 | +0.13(+0.53%) |
Oct 31, 2014 | 24.62 | 24.62 | 24.04 | 24.62 | 84,157 | +0.26(+1.07%) |
Oct 30, 2014 | 24.42 | 24.61 | 24.05 | 24.35 | 44,022 | -0.22(-0.91%) |
Oct 29, 2014 | 24.32 | 24.58 | 24.16 | 24.58 | 30,673 | +0.15(+0.63%) |
Oct 28, 2014 | 24.34 | 24.55 | 24.26 | 24.42 | 80,046 | +0.04(+0.16%) |
Oct 27, 2014 | 24.45 | 24.46 | 24.03 | 24.38 | 28,152 | -0.07(-0.28%) |
Oct 24, 2014 | 24.02 | 24.58 | 23.85 | 24.45 | 61,600 | +0.55(+2.28%) |
Oct 23, 2014 | 24.42 | 24.52 | 23.83 | 23.91 | 61,547 | -0.49(-2.02%) |
Oct 22, 2014 | 24.50 | 24.62 | 24.20 | 24.40 | 64,579 | +0.22(+0.89%) |
Oct 21, 2014 | 24.27 | 24.57 | 24.07 | 24.18 | 57,591 | -0.04(-0.16%) |
Oct 20, 2014 | 23.88 | 24.58 | 23.85 | 24.22 | 69,507 | +0.39(+1.65%) |
Oct 17, 2014 | 24.24 | 24.24 | 23.67 | 23.83 | 50,485 | -0.06(-0.26%) |
Oct 16, 2014 | 22.92 | 24.62 | 22.81 | 23.89 | 149,460 | +0.66(+2.85%) |
Oct 15, 2014 | 22.89 | 23.53 | 22.34 | 23.23 | 203,301 | +0.21(+0.90%) |
Oct 14, 2014 | 23.24 | 23.70 | 22.97 | 23.02 | 56,533 | -0.01(-0.03%) |
Oct 13, 2014 | 22.90 | 23.24 | 22.58 | 23.03 | 78,213 | +0.09(+0.40%) |
Oct 10, 2014 | 22.65 | 23.31 | 22.59 | 22.94 | 44,876 | +0.15(+0.64%) |
Oct 09, 2014 | 23.13 | 23.28 | 22.70 | 22.79 | 39,968 | -0.48(-2.08%) |
Oct 08, 2014 | 22.68 | 23.30 | 22.68 | 23.28 | 33,510 | +0.58(+2.58%) |
Oct 07, 2014 | 22.75 | 22.85 | 22.42 | 22.69 | 28,033 | -0.19(-0.84%) |
Oct 06, 2014 | 23.26 | 23.35 | 22.66 | 22.88 | 39,225 | -0.41(-1.75%) |
Oct 03, 2014 | 22.92 | 23.47 | 22.86 | 23.29 | 47,785 | +0.58(+2.54%) |
Oct 02, 2014 | 22.92 | 23.15 | 22.52 | 22.72 | 31,479 | -0.30(-1.30%) |