Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.31 | 25.66 | 25.66 | 25.66 | 228,155 | -0.52(-2.00%) |
Dec 30, 2014 | 25.79 | 26.20 | 25.68 | 26.18 | 372,938 | +0.42(+1.64%) |
Dec 29, 2014 | 25.64 | 25.95 | 25.62 | 25.76 | 156,572 | +0.11(+0.44%) |
Dec 26, 2014 | 25.48 | 25.65 | 25.37 | 25.65 | 114,526 | +0.26(+1.03%) |
Dec 24, 2014 | 25.35 | 25.38 | 25.38 | 25.38 | 108,020 | +0.03(+0.12%) |
Dec 23, 2014 | 25.71 | 25.84 | 25.29 | 25.35 | 195,400 | -0.36(-1.39%) |
Dec 22, 2014 | 24.81 | 25.72 | 24.81 | 25.71 | 464,792 | +0.91(+3.67%) |
Dec 19, 2014 | 24.72 | 24.95 | 24.53 | 24.80 | 1,343,340 | +0.07(+0.29%) |
Dec 18, 2014 | 25.07 | 25.07 | 24.55 | 24.73 | 492,213 | -0.08(-0.33%) |
Dec 17, 2014 | 24.43 | 24.87 | 23.78 | 24.81 | 455,047 | +0.44(+1.80%) |
Dec 16, 2014 | 24.29 | 24.56 | 24.21 | 24.38 | 466,150 | -0.03(-0.12%) |
Dec 15, 2014 | 25.13 | 25.17 | 24.30 | 24.40 | 270,127 | -0.67(-2.67%) |
Dec 12, 2014 | 25.00 | 25.34 | 24.98 | 25.07 | 209,961 | -0.15(-0.61%) |
Dec 11, 2014 | 25.08 | 25.29 | 24.94 | 25.23 | 226,308 | +0.19(+0.76%) |
Dec 10, 2014 | 25.07 | 25.16 | 24.87 | 25.04 | 217,460 | -0.04(-0.14%) |
Dec 09, 2014 | 24.52 | 25.10 | 24.52 | 25.07 | 246,791 | +0.36(+1.46%) |
Dec 08, 2014 | 24.39 | 24.88 | 24.39 | 24.71 | 193,575 | +0.20(+0.82%) |
Dec 05, 2014 | 24.58 | 24.62 | 24.33 | 24.51 | 204,582 | -0.17(-0.70%) |
Dec 04, 2014 | 24.64 | 24.78 | 24.51 | 24.68 | 227,254 | -0.02(-0.10%) |
Dec 03, 2014 | 24.74 | 24.85 | 24.49 | 24.71 | 179,306 | -0.04(-0.17%) |
Dec 02, 2014 | 24.68 | 24.86 | 24.43 | 24.75 | 169,296 | +0.02(+0.07%) |
Dec 01, 2014 | 24.74 | 24.94 | 24.68 | 24.73 | 223,836 | -0.01(-0.02%) |
Nov 28, 2014 | 24.78 | 25.07 | 24.67 | 24.74 | 154,782 | +0.03(+0.12%) |
Nov 26, 2014 | 24.51 | 24.71 | 24.71 | 24.71 | 229,425 | +0.23(+0.94%) |
Nov 25, 2014 | 24.46 | 24.56 | 24.35 | 24.48 | 222,392 | +0.07(+0.29%) |
Nov 24, 2014 | 24.25 | 24.44 | 24.23 | 24.40 | 122,158 | +0.23(+0.95%) |
Nov 21, 2014 | 24.38 | 24.42 | 24.17 | 24.17 | 142,106 | -0.05(-0.22%) |
Nov 20, 2014 | 23.91 | 24.24 | 23.91 | 24.23 | 172,006 | +0.19(+0.79%) |
Nov 19, 2014 | 24.48 | 24.48 | 24.03 | 24.04 | 156,489 | -0.50(-2.03%) |
Nov 18, 2014 | 24.43 | 24.61 | 24.26 | 24.53 | 278,170 | +0.18(+0.75%) |
Nov 17, 2014 | 24.23 | 24.62 | 24.23 | 24.35 | 258,243 | +0.05(+0.19%) |
Nov 14, 2014 | 24.40 | 24.53 | 24.18 | 24.30 | 282,309 | -0.12(-0.51%) |
Nov 13, 2014 | 24.43 | 24.74 | 24.41 | 24.43 | 194,682 | +0.06(+0.24%) |
Nov 12, 2014 | 24.49 | 24.49 | 24.30 | 24.37 | 178,734 | -0.15(-0.60%) |
Nov 11, 2014 | 24.65 | 24.74 | 24.48 | 24.52 | 202,189 | -0.16(-0.64%) |
Nov 10, 2014 | 24.64 | 24.88 | 24.56 | 24.68 | 229,757 | +0.05(+0.19%) |
Nov 07, 2014 | 24.53 | 24.79 | 24.38 | 24.63 | 216,140 | +0.09(+0.38%) |
Nov 06, 2014 | 24.84 | 24.91 | 24.50 | 24.53 | 206,560 | -0.23(-0.93%) |
Nov 05, 2014 | 25.02 | 25.14 | 24.64 | 24.76 | 206,425 | -0.18(-0.73%) |
Nov 04, 2014 | 25.01 | 25.09 | 24.74 | 24.95 | 197,077 | -0.04(-0.14%) |
Nov 03, 2014 | 24.73 | 25.00 | 24.63 | 24.98 | 323,654 | +0.26(+1.05%) |
Oct 31, 2014 | 24.46 | 24.99 | 24.21 | 24.72 | 620,572 | +0.51(+2.09%) |
Oct 30, 2014 | 23.87 | 24.26 | 23.86 | 24.22 | 234,629 | +0.31(+1.28%) |
Oct 29, 2014 | 23.89 | 24.06 | 23.81 | 23.91 | 217,288 | -0.04(-0.17%) |
Oct 28, 2014 | 23.74 | 23.97 | 23.61 | 23.95 | 244,548 | +0.21(+0.87%) |
Oct 27, 2014 | 23.53 | 23.77 | 23.53 | 23.74 | 203,819 | +0.21(+0.90%) |
Oct 24, 2014 | 23.59 | 23.64 | 23.39 | 23.53 | 226,074 | -0.05(-0.22%) |
Oct 23, 2014 | 23.49 | 23.65 | 23.36 | 23.59 | 222,042 | +0.25(+1.06%) |
Oct 22, 2014 | 23.40 | 23.53 | 23.28 | 23.34 | 191,852 | +0.02(+0.08%) |
Oct 21, 2014 | 23.25 | 23.36 | 23.11 | 23.32 | 165,899 | +0.06(+0.28%) |
Oct 20, 2014 | 22.84 | 23.25 | 22.84 | 23.25 | 334,528 | +0.38(+1.67%) |
Oct 17, 2014 | 23.17 | 23.17 | 22.70 | 22.87 | 362,621 | -0.21(-0.89%) |
Oct 16, 2014 | 22.79 | 23.20 | 22.71 | 23.08 | 293,978 | +0.14(+0.61%) |
Oct 15, 2014 | 22.73 | 23.07 | 22.67 | 22.94 | 385,301 | +0.07(+0.31%) |
Oct 14, 2014 | 22.74 | 23.23 | 22.63 | 22.87 | 453,664 | +0.23(+1.04%) |
Oct 13, 2014 | 22.45 | 22.86 | 22.43 | 22.63 | 325,570 | +0.16(+0.70%) |
Oct 10, 2014 | 22.13 | 22.69 | 22.13 | 22.47 | 262,839 | +0.29(+1.32%) |
Oct 09, 2014 | 22.26 | 22.50 | 22.16 | 22.18 | 414,629 | -0.06(-0.29%) |
Oct 08, 2014 | 21.93 | 22.30 | 21.90 | 22.25 | 457,902 | +0.34(+1.55%) |
Oct 07, 2014 | 22.10 | 22.16 | 21.90 | 21.90 | 262,590 | -0.21(-0.96%) |
Oct 06, 2014 | 22.02 | 22.27 | 21.90 | 22.12 | 302,176 | +0.18(+0.80%) |
Oct 03, 2014 | 21.96 | 22.08 | 21.65 | 21.94 | 195,454 | +0.16(+0.73%) |
Oct 02, 2014 | 21.60 | 21.86 | 21.60 | 21.78 | 215,645 | +0.08(+0.35%) |