Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.45 | 26.26 | 26.26 | 26.26 | 397,050 | -0.07(-0.27%) |
Dec 30, 2014 | 26.45 | 26.63 | 26.16 | 26.33 | 241,006 | -0.20(-0.75%) |
Dec 29, 2014 | 25.69 | 26.55 | 25.69 | 26.53 | 289,859 | +0.83(+3.25%) |
Dec 26, 2014 | 25.70 | 25.94 | 25.42 | 25.70 | 226,106 | +0.04(+0.17%) |
Dec 24, 2014 | 25.46 | 25.66 | 25.66 | 25.66 | 141,308 | +0.18(+0.72%) |
Dec 23, 2014 | 25.42 | 25.65 | 25.18 | 25.47 | 299,933 | +0.17(+0.67%) |
Dec 22, 2014 | 25.53 | 25.71 | 25.04 | 25.30 | 246,983 | -0.23(-0.91%) |
Dec 19, 2014 | 25.46 | 25.65 | 24.81 | 25.54 | 1,331,788 | +0.07(+0.28%) |
Dec 18, 2014 | 25.04 | 25.53 | 24.80 | 25.46 | 325,061 | +0.76(+3.09%) |
Dec 17, 2014 | 24.20 | 24.76 | 23.94 | 24.70 | 450,953 | +0.67(+2.79%) |
Dec 16, 2014 | 24.25 | 24.41 | 23.77 | 24.03 | 575,749 | -0.29(-1.19%) |
Dec 15, 2014 | 24.55 | 24.95 | 24.31 | 24.32 | 404,746 | -0.17(-0.69%) |
Dec 12, 2014 | 24.54 | 24.91 | 24.25 | 24.49 | 342,088 | -0.31(-1.25%) |
Dec 11, 2014 | 24.83 | 25.18 | 24.72 | 24.80 | 303,677 | +0.18(+0.72%) |
Dec 10, 2014 | 25.56 | 25.59 | 24.57 | 24.62 | 425,686 | -1.03(-4.00%) |
Dec 09, 2014 | 25.05 | 25.67 | 24.77 | 25.65 | 835,700 | -0.04(-0.17%) |
Dec 08, 2014 | 26.21 | 26.55 | 25.57 | 25.69 | 388,001 | -0.47(-1.81%) |
Dec 05, 2014 | 26.05 | 26.57 | 26.05 | 26.16 | 307,532 | +0.11(+0.41%) |
Dec 04, 2014 | 26.40 | 26.61 | 25.95 | 26.06 | 426,896 | -0.35(-1.31%) |
Dec 03, 2014 | 25.79 | 26.54 | 25.66 | 26.41 | 334,246 | +0.62(+2.39%) |
Dec 02, 2014 | 25.22 | 25.98 | 25.22 | 25.79 | 292,774 | +0.67(+2.67%) |
Dec 01, 2014 | 25.08 | 25.42 | 24.99 | 25.12 | 329,902 | -0.11(-0.45%) |
Nov 28, 2014 | 25.65 | 25.86 | 25.20 | 25.23 | 139,925 | -0.35(-1.35%) |
Nov 26, 2014 | 25.28 | 25.58 | 25.58 | 25.58 | 420,389 | +0.18(+0.72%) |
Nov 25, 2014 | 25.63 | 25.88 | 25.30 | 25.39 | 313,663 | -0.54(-2.10%) |
Nov 24, 2014 | 25.42 | 26.16 | 25.37 | 25.94 | 464,415 | +0.51(+2.00%) |
Nov 21, 2014 | 25.73 | 25.94 | 25.38 | 25.43 | 388,605 | +0.05(+0.20%) |
Nov 20, 2014 | 25.30 | 25.49 | 25.08 | 25.38 | 588,358 | +0.00(+0.00%) |
Nov 19, 2014 | 25.66 | 25.69 | 25.06 | 25.38 | 393,416 | -0.28(-1.10%) |
Nov 18, 2014 | 25.50 | 25.80 | 25.49 | 25.66 | 595,495 | +0.21(+0.83%) |
Nov 17, 2014 | 25.60 | 25.61 | 25.01 | 25.45 | 764,279 | -0.73(-2.78%) |
Nov 14, 2014 | 26.26 | 26.51 | 26.12 | 26.18 | 645,481 | -0.11(-0.43%) |
Nov 13, 2014 | 26.40 | 26.60 | 26.12 | 26.29 | 366,792 | -0.01(-0.03%) |
Nov 12, 2014 | 26.59 | 26.69 | 26.05 | 26.30 | 508,432 | -0.29(-1.09%) |
Nov 11, 2014 | 26.00 | 26.86 | 25.93 | 26.59 | 526,024 | +0.64(+2.48%) |
Nov 10, 2014 | 26.50 | 26.67 | 25.59 | 25.95 | 697,287 | -0.52(-1.95%) |
Nov 07, 2014 | 26.65 | 26.75 | 26.14 | 26.46 | 630,619 | -0.12(-0.45%) |
Nov 06, 2014 | 25.71 | 26.61 | 25.68 | 26.58 | 530,984 | +0.72(+2.79%) |
Nov 05, 2014 | 26.19 | 26.23 | 25.77 | 25.86 | 460,855 | -0.18(-0.71%) |
Nov 04, 2014 | 25.87 | 26.50 | 25.74 | 26.04 | 933,511 | +0.13(+0.49%) |
Nov 03, 2014 | 25.52 | 25.97 | 25.49 | 25.92 | 1,039,459 | +0.42(+1.66%) |
Oct 31, 2014 | 25.22 | 25.88 | 24.92 | 25.49 | 868,242 | +0.58(+2.33%) |
Oct 30, 2014 | 24.50 | 25.04 | 22.48 | 24.91 | 766,592 | +0.42(+1.70%) |
Oct 29, 2014 | 24.78 | 24.78 | 24.30 | 24.50 | 1,014,724 | -0.08(-0.34%) |
Oct 28, 2014 | 24.45 | 24.58 | 24.14 | 24.58 | 889,479 | +0.46(+1.90%) |
Oct 27, 2014 | 23.82 | 24.16 | 23.68 | 24.12 | 1,460,851 | +0.44(+1.85%) |
Oct 24, 2014 | 23.10 | 24.00 | 23.10 | 23.68 | 1,994,962 | +0.78(+3.43%) |
Oct 23, 2014 | 23.33 | 23.53 | 22.61 | 22.90 | 831,477 | +0.35(+1.57%) |
Oct 22, 2014 | 22.57 | 23.33 | 22.23 | 22.55 | 1,002,794 | -0.01(-0.06%) |
Oct 21, 2014 | 22.27 | 22.59 | 21.97 | 22.56 | 585,479 | +0.48(+2.18%) |
Oct 20, 2014 | 20.95 | 22.11 | 20.78 | 22.08 | 674,350 | +1.17(+5.58%) |
Oct 17, 2014 | 20.21 | 20.95 | 20.11 | 20.91 | 1,221,471 | +0.80(+3.97%) |
Oct 16, 2014 | 19.59 | 20.30 | 19.59 | 20.11 | 1,176,176 | +0.18(+0.89%) |
Oct 15, 2014 | 20.11 | 20.33 | 19.55 | 19.94 | 817,777 | -0.35(-1.71%) |
Oct 14, 2014 | 20.39 | 20.66 | 20.14 | 20.28 | 563,150 | +0.01(+0.07%) |
Oct 13, 2014 | 20.43 | 20.73 | 20.19 | 20.27 | 381,016 | -0.14(-0.69%) |
Oct 10, 2014 | 20.48 | 20.90 | 20.26 | 20.41 | 438,745 | -0.17(-0.82%) |
Oct 09, 2014 | 21.44 | 21.44 | 20.45 | 20.58 | 320,210 | -0.86(-3.99%) |
Oct 08, 2014 | 20.69 | 21.44 | 20.55 | 21.44 | 250,720 | +0.69(+3.30%) |
Oct 07, 2014 | 21.01 | 21.18 | 20.71 | 20.75 | 595,476 | -0.43(-2.04%) |
Oct 06, 2014 | 21.58 | 21.72 | 21.16 | 21.18 | 237,330 | -0.33(-1.51%) |
Oct 03, 2014 | 21.56 | 21.84 | 21.46 | 21.51 | 294,842 | +0.18(+0.86%) |
Oct 02, 2014 | 20.78 | 21.46 | 20.70 | 21.32 | 326,460 | +0.51(+2.45%) |