Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.34 | 27.03 | 27.03 | 27.03 | 182,652 | -0.31(-1.15%) |
Dec 30, 2014 | 27.40 | 27.44 | 27.01 | 27.35 | 86,057 | +0.05(+0.17%) |
Dec 29, 2014 | 27.12 | 27.41 | 27.03 | 27.30 | 53,970 | +0.25(+0.93%) |
Dec 26, 2014 | 26.85 | 27.17 | 26.85 | 27.05 | 52,220 | +0.42(+1.57%) |
Dec 24, 2014 | 26.68 | 26.63 | 26.63 | 26.63 | 89,570 | -0.05(-0.17%) |
Dec 23, 2014 | 26.59 | 26.97 | 26.41 | 26.68 | 121,174 | +0.18(+0.69%) |
Dec 22, 2014 | 25.75 | 26.54 | 25.60 | 26.50 | 133,683 | +0.91(+3.56%) |
Dec 19, 2014 | 25.76 | 25.82 | 25.28 | 25.59 | 362,585 | -0.27(-1.06%) |
Dec 18, 2014 | 25.95 | 26.11 | 25.63 | 25.86 | 100,294 | +0.30(+1.16%) |
Dec 17, 2014 | 25.08 | 25.72 | 24.61 | 25.56 | 149,784 | +0.65(+2.61%) |
Dec 16, 2014 | 24.94 | 25.39 | 24.65 | 24.91 | 207,429 | +0.01(+0.04%) |
Dec 15, 2014 | 24.88 | 25.20 | 24.82 | 24.90 | 93,201 | +0.03(+0.11%) |
Dec 12, 2014 | 24.73 | 24.99 | 24.37 | 24.88 | 97,198 | -0.22(-0.89%) |
Dec 11, 2014 | 25.26 | 25.68 | 25.01 | 25.10 | 46,407 | +0.03(+0.11%) |
Dec 10, 2014 | 25.72 | 25.72 | 25.03 | 25.07 | 67,030 | -0.67(-2.62%) |
Dec 09, 2014 | 24.63 | 25.83 | 24.40 | 25.75 | 95,117 | +0.79(+3.18%) |
Dec 08, 2014 | 25.48 | 25.58 | 24.75 | 24.95 | 96,726 | -0.53(-2.09%) |
Dec 05, 2014 | 25.34 | 25.68 | 25.02 | 25.49 | 82,474 | +0.14(+0.56%) |
Dec 04, 2014 | 25.63 | 25.63 | 25.07 | 25.34 | 86,285 | -0.29(-1.12%) |
Dec 03, 2014 | 25.35 | 25.91 | 24.90 | 25.63 | 66,863 | +0.21(+0.82%) |
Dec 02, 2014 | 25.08 | 25.58 | 24.86 | 25.42 | 50,361 | +0.46(+1.84%) |
Dec 01, 2014 | 25.14 | 25.14 | 24.76 | 24.96 | 93,971 | -0.13(-0.53%) |
Nov 28, 2014 | 25.48 | 25.51 | 24.99 | 25.09 | 51,105 | -0.39(-1.52%) |
Nov 26, 2014 | 25.40 | 25.48 | 25.48 | 25.48 | 108,889 | +0.01(+0.05%) |
Nov 25, 2014 | 25.89 | 25.92 | 25.39 | 25.47 | 48,108 | -0.31(-1.18%) |
Nov 24, 2014 | 25.30 | 25.82 | 25.09 | 25.77 | 110,221 | +0.70(+2.81%) |
Nov 21, 2014 | 25.64 | 25.69 | 24.97 | 25.07 | 76,973 | -0.15(-0.59%) |
Nov 20, 2014 | 24.97 | 25.27 | 24.79 | 25.22 | 120,233 | +0.15(+0.58%) |
Nov 19, 2014 | 25.24 | 25.40 | 24.57 | 25.07 | 88,293 | -0.12(-0.47%) |
Nov 18, 2014 | 25.17 | 25.38 | 24.75 | 25.19 | 175,067 | +0.05(+0.20%) |
Nov 17, 2014 | 25.65 | 25.67 | 25.01 | 25.14 | 211,037 | -0.64(-2.50%) |
Nov 14, 2014 | 25.97 | 26.27 | 25.49 | 25.79 | 73,843 | -0.09(-0.35%) |
Nov 13, 2014 | 26.49 | 26.56 | 25.78 | 25.88 | 66,909 | -0.48(-1.81%) |
Nov 12, 2014 | 26.04 | 26.44 | 25.76 | 26.35 | 96,692 | +0.28(+1.08%) |
Nov 11, 2014 | 26.28 | 26.28 | 25.64 | 26.07 | 73,511 | -0.15(-0.57%) |
Nov 10, 2014 | 25.96 | 26.29 | 25.74 | 26.22 | 111,572 | +0.30(+1.16%) |
Nov 07, 2014 | 25.98 | 25.99 | 25.55 | 25.92 | 101,382 | +0.02(+0.09%) |
Nov 06, 2014 | 25.67 | 26.08 | 25.18 | 25.90 | 77,434 | +0.16(+0.62%) |
Nov 05, 2014 | 25.88 | 26.14 | 25.43 | 25.74 | 90,749 | -0.02(-0.09%) |
Nov 04, 2014 | 25.37 | 25.86 | 24.91 | 25.76 | 71,773 | +0.19(+0.73%) |
Nov 03, 2014 | 25.76 | 26.01 | 25.45 | 25.58 | 124,744 | -0.26(-1.02%) |
Oct 31, 2014 | 26.22 | 26.22 | 25.67 | 25.84 | 180,076 | +0.23(+0.90%) |
Oct 30, 2014 | 25.15 | 25.80 | 24.77 | 25.61 | 106,541 | +0.30(+1.20%) |
Oct 29, 2014 | 25.37 | 25.58 | 24.96 | 25.31 | 121,733 | +0.05(+0.22%) |
Oct 28, 2014 | 24.47 | 25.38 | 24.16 | 25.25 | 158,465 | +0.88(+3.59%) |
Oct 27, 2014 | 24.00 | 24.54 | 24.24 | 24.37 | 63,861 | +0.13(+0.54%) |
Oct 24, 2014 | 24.25 | 24.32 | 23.93 | 24.24 | 86,254 | +0.07(+0.28%) |
Oct 23, 2014 | 23.78 | 24.45 | 23.76 | 24.17 | 120,609 | +0.57(+2.42%) |
Oct 22, 2014 | 24.24 | 24.24 | 23.53 | 23.60 | 61,995 | -0.49(-2.04%) |
Oct 21, 2014 | 23.78 | 24.13 | 23.78 | 24.09 | 96,723 | +0.36(+1.53%) |
Oct 20, 2014 | 22.89 | 23.75 | 22.74 | 23.73 | 132,742 | +0.84(+3.67%) |
Oct 17, 2014 | 23.71 | 23.71 | 22.74 | 22.89 | 158,192 | -0.46(-1.96%) |
Oct 16, 2014 | 22.95 | 24.04 | 22.75 | 23.35 | 195,918 | -0.16(-0.68%) |
Oct 15, 2014 | 22.92 | 23.72 | 22.64 | 23.51 | 145,401 | +0.51(+2.21%) |
Oct 14, 2014 | 22.80 | 23.33 | 22.80 | 23.00 | 100,648 | +0.33(+1.44%) |
Oct 13, 2014 | 22.26 | 22.97 | 22.25 | 22.67 | 103,741 | +0.49(+2.23%) |
Oct 10, 2014 | 22.25 | 22.38 | 22.02 | 22.18 | 131,156 | +0.05(+0.21%) |
Oct 09, 2014 | 22.46 | 22.57 | 22.07 | 22.13 | 119,501 | -0.44(-1.97%) |
Oct 08, 2014 | 21.70 | 22.70 | 21.55 | 22.58 | 104,340 | +0.80(+3.69%) |
Oct 07, 2014 | 22.06 | 22.08 | 21.73 | 21.77 | 119,550 | -0.37(-1.68%) |
Oct 06, 2014 | 22.44 | 22.47 | 22.11 | 22.15 | 122,378 | -0.33(-1.45%) |
Oct 03, 2014 | 22.81 | 22.91 | 22.40 | 22.47 | 54,926 | -0.06(-0.26%) |
Oct 02, 2014 | 22.50 | 22.73 | 22.25 | 22.53 | 57,074 | +0.15(+0.69%) |