Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.03 | 26.86 | 26.86 | 26.86 | 492,862 | -0.13(-0.49%) |
Dec 30, 2014 | 27.20 | 27.52 | 26.91 | 26.99 | 428,943 | -0.25(-0.90%) |
Dec 29, 2014 | 26.68 | 27.44 | 26.68 | 27.23 | 727,911 | +0.52(+1.94%) |
Dec 26, 2014 | 26.81 | 26.86 | 26.58 | 26.72 | 236,136 | +0.09(+0.33%) |
Dec 24, 2014 | 26.47 | 26.63 | 26.63 | 26.63 | 279,781 | +0.21(+0.80%) |
Dec 23, 2014 | 25.82 | 26.47 | 25.76 | 26.42 | 709,817 | +0.76(+2.94%) |
Dec 22, 2014 | 25.21 | 25.74 | 24.99 | 25.66 | 496,779 | +0.54(+2.13%) |
Dec 19, 2014 | 25.17 | 25.39 | 24.85 | 25.13 | 919,384 | -0.01(-0.04%) |
Dec 18, 2014 | 25.03 | 25.27 | 24.68 | 25.14 | 458,724 | +0.38(+1.53%) |
Dec 17, 2014 | 24.53 | 24.86 | 24.38 | 24.76 | 938,337 | +0.85(+3.56%) |
Dec 16, 2014 | 24.36 | 24.50 | 23.88 | 23.91 | 455,093 | -0.50(-2.05%) |
Dec 15, 2014 | 24.18 | 24.55 | 24.12 | 24.41 | 713,105 | +0.26(+1.09%) |
Dec 12, 2014 | 23.76 | 24.40 | 23.54 | 24.14 | 454,241 | +0.28(+1.18%) |
Dec 11, 2014 | 23.78 | 24.20 | 23.70 | 23.86 | 340,213 | +0.27(+1.15%) |
Dec 10, 2014 | 24.08 | 24.14 | 23.42 | 23.59 | 442,837 | -0.49(-2.04%) |
Dec 09, 2014 | 24.12 | 24.36 | 23.75 | 24.08 | 742,059 | -0.46(-1.86%) |
Dec 08, 2014 | 24.40 | 24.90 | 24.22 | 24.54 | 518,321 | +0.11(+0.47%) |
Dec 05, 2014 | 24.47 | 24.60 | 23.99 | 24.42 | 988,657 | -0.06(-0.25%) |
Dec 04, 2014 | 25.03 | 25.05 | 24.35 | 24.48 | 624,350 | -0.56(-2.24%) |
Dec 03, 2014 | 24.53 | 25.11 | 24.53 | 25.05 | 642,118 | +0.47(+1.89%) |
Dec 02, 2014 | 24.96 | 25.04 | 24.38 | 24.58 | 578,911 | -0.33(-1.31%) |
Dec 01, 2014 | 24.83 | 25.02 | 24.53 | 24.91 | 710,671 | -0.03(-0.11%) |
Nov 28, 2014 | 24.89 | 25.16 | 24.79 | 24.93 | 577,053 | +0.11(+0.46%) |
Nov 26, 2014 | 25.43 | 24.82 | 24.82 | 24.82 | 783,684 | -0.59(-2.34%) |
Nov 25, 2014 | 25.04 | 25.55 | 25.04 | 25.41 | 873,611 | +0.41(+1.65%) |
Nov 24, 2014 | 24.72 | 25.09 | 24.69 | 25.00 | 567,591 | +0.29(+1.17%) |
Nov 21, 2014 | 25.33 | 25.33 | 24.69 | 24.71 | 811,026 | -0.43(-1.71%) |
Nov 20, 2014 | 24.53 | 25.17 | 24.33 | 25.14 | 998,477 | +0.64(+2.62%) |
Nov 19, 2014 | 24.07 | 24.53 | 24.04 | 24.50 | 675,117 | +0.40(+1.68%) |
Nov 18, 2014 | 24.00 | 24.19 | 23.70 | 24.10 | 726,660 | +0.06(+0.26%) |
Nov 17, 2014 | 23.98 | 24.47 | 23.76 | 24.04 | 778,770 | +0.07(+0.29%) |
Nov 14, 2014 | 24.11 | 24.30 | 23.88 | 23.97 | 470,486 | -0.18(-0.76%) |
Nov 13, 2014 | 24.32 | 24.58 | 23.89 | 24.15 | 1,042,772 | -0.08(-0.33%) |
Nov 12, 2014 | 23.74 | 24.30 | 23.70 | 24.23 | 990,346 | +0.45(+1.88%) |
Nov 11, 2014 | 22.82 | 23.82 | 22.82 | 23.78 | 968,256 | +0.90(+3.95%) |
Nov 10, 2014 | 22.57 | 22.96 | 22.56 | 22.88 | 605,552 | +0.32(+1.40%) |
Nov 07, 2014 | 22.53 | 22.61 | 22.20 | 22.56 | 712,982 | +0.01(+0.04%) |
Nov 06, 2014 | 22.31 | 22.60 | 22.17 | 22.55 | 572,988 | +0.38(+1.70%) |
Nov 05, 2014 | 22.10 | 22.43 | 22.03 | 22.17 | 578,885 | +0.25(+1.12%) |
Nov 04, 2014 | 21.96 | 22.27 | 21.89 | 21.93 | 620,030 | -0.04(-0.20%) |
Nov 03, 2014 | 21.72 | 22.09 | 21.72 | 21.97 | 575,653 | +0.24(+1.09%) |
Oct 31, 2014 | 21.47 | 21.76 | 21.40 | 21.74 | 535,100 | +0.47(+2.23%) |
Oct 30, 2014 | 21.07 | 21.37 | 21.00 | 21.26 | 456,611 | +0.11(+0.50%) |
Oct 29, 2014 | 21.62 | 22.00 | 21.11 | 21.16 | 997,089 | -0.47(-2.19%) |
Oct 28, 2014 | 21.09 | 21.67 | 20.96 | 21.63 | 764,389 | +0.57(+2.71%) |
Oct 27, 2014 | 20.72 | 21.09 | 20.43 | 21.06 | 970,902 | +0.63(+3.09%) |
Oct 24, 2014 | 22.03 | 22.10 | 20.41 | 20.43 | 1,221,356 | -1.26(-5.79%) |
Oct 23, 2014 | 21.57 | 21.73 | 21.43 | 21.68 | 716,730 | +0.22(+1.02%) |
Oct 22, 2014 | 21.52 | 21.70 | 21.38 | 21.46 | 581,602 | -0.03(-0.12%) |
Oct 21, 2014 | 21.26 | 21.84 | 21.14 | 21.49 | 751,358 | +0.18(+0.87%) |
Oct 20, 2014 | 21.11 | 21.23 | 21.11 | 21.31 | 687,899 | +0.15(+0.71%) |
Oct 17, 2014 | 21.61 | 21.63 | 21.01 | 21.16 | 555,093 | -0.26(-1.23%) |
Oct 16, 2014 | 21.07 | 21.56 | 21.03 | 21.42 | 631,497 | +0.07(+0.33%) |
Oct 15, 2014 | 20.95 | 21.64 | 20.79 | 21.35 | 627,021 | +0.15(+0.70%) |
Oct 14, 2014 | 21.20 | 21.58 | 21.16 | 21.20 | 646,873 | +0.12(+0.58%) |
Oct 13, 2014 | 21.16 | 21.21 | 20.80 | 21.08 | 1,281,950 | -0.17(-0.79%) |
Oct 10, 2014 | 20.97 | 21.47 | 20.92 | 21.24 | 1,107,504 | +0.32(+1.51%) |
Oct 09, 2014 | 21.03 | 21.14 | 20.50 | 20.93 | 678,000 | -0.19(-0.91%) |
Oct 08, 2014 | 20.89 | 21.18 | 20.69 | 21.12 | 629,029 | +0.25(+1.22%) |
Oct 07, 2014 | 20.98 | 21.16 | 20.83 | 20.87 | 443,569 | -0.24(-1.12%) |
Oct 06, 2014 | 21.30 | 21.38 | 21.06 | 21.10 | 406,886 | -0.04(-0.21%) |
Oct 03, 2014 | 21.16 | 21.37 | 21.04 | 21.15 | 1,155,402 | +0.11(+0.50%) |
Oct 02, 2014 | 20.67 | 21.13 | 20.67 | 21.04 | 763,512 | +0.39(+1.87%) |