Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.17 | 25.80 | 25.80 | 25.80 | 194,153 | -0.33(-1.27%) |
Dec 30, 2014 | 26.23 | 26.46 | 25.96 | 26.14 | 156,144 | -0.15(-0.58%) |
Dec 29, 2014 | 26.38 | 26.47 | 26.10 | 26.29 | 251,344 | -0.16(-0.61%) |
Dec 26, 2014 | 26.55 | 26.62 | 26.21 | 26.45 | 297,758 | +0.06(+0.24%) |
Dec 24, 2014 | 26.32 | 26.39 | 26.39 | 26.39 | 158,376 | +0.11(+0.41%) |
Dec 23, 2014 | 26.31 | 26.47 | 25.98 | 26.28 | 396,168 | +0.05(+0.21%) |
Dec 22, 2014 | 26.28 | 26.44 | 25.68 | 26.23 | 313,814 | -0.06(-0.24%) |
Dec 19, 2014 | 26.24 | 26.44 | 26.05 | 26.29 | 1,052,252 | +0.13(+0.48%) |
Dec 18, 2014 | 25.81 | 26.36 | 25.49 | 26.16 | 370,134 | +0.61(+2.39%) |
Dec 17, 2014 | 24.98 | 25.64 | 24.73 | 25.55 | 353,778 | +0.57(+2.30%) |
Dec 16, 2014 | 24.35 | 25.25 | 24.23 | 24.98 | 452,669 | +0.60(+2.47%) |
Dec 15, 2014 | 24.24 | 24.57 | 24.06 | 24.38 | 544,495 | +0.54(+2.26%) |
Dec 12, 2014 | 24.59 | 24.71 | 23.83 | 23.84 | 397,737 | -1.15(-4.60%) |
Dec 11, 2014 | 25.16 | 25.32 | 24.76 | 24.99 | 565,211 | +0.04(+0.14%) |
Dec 10, 2014 | 26.24 | 26.24 | 24.64 | 24.95 | 1,098,397 | -0.11(-0.43%) |
Dec 09, 2014 | 24.40 | 25.09 | 23.99 | 25.06 | 744,349 | +0.42(+1.71%) |
Dec 08, 2014 | 24.78 | 25.01 | 24.25 | 24.64 | 291,985 | -0.17(-0.69%) |
Dec 05, 2014 | 24.04 | 24.83 | 24.02 | 24.81 | 275,091 | +0.87(+3.64%) |
Dec 04, 2014 | 24.42 | 24.54 | 23.85 | 23.94 | 358,064 | -0.49(-2.02%) |
Dec 03, 2014 | 24.01 | 24.53 | 23.95 | 24.43 | 312,163 | +0.40(+1.68%) |
Dec 02, 2014 | 23.96 | 24.27 | 23.76 | 24.03 | 443,245 | +0.13(+0.53%) |
Dec 01, 2014 | 24.24 | 24.40 | 23.86 | 23.90 | 347,682 | -0.46(-1.88%) |
Nov 28, 2014 | 24.51 | 24.65 | 24.31 | 24.36 | 205,440 | -0.06(-0.26%) |
Nov 26, 2014 | 24.40 | 24.42 | 24.42 | 24.42 | 394,436 | +0.10(+0.41%) |
Nov 25, 2014 | 24.33 | 24.43 | 24.11 | 24.32 | 456,433 | +0.10(+0.41%) |
Nov 24, 2014 | 24.34 | 24.52 | 24.12 | 24.23 | 568,270 | +0.00(+0.00%) |
Nov 21, 2014 | 23.89 | 24.54 | 23.89 | 24.23 | 638,910 | +0.57(+2.39%) |
Nov 20, 2014 | 23.17 | 23.79 | 23.13 | 23.66 | 353,688 | +0.39(+1.70%) |
Nov 19, 2014 | 23.65 | 23.65 | 22.94 | 23.27 | 551,540 | -0.42(-1.78%) |
Nov 18, 2014 | 23.92 | 24.14 | 23.66 | 23.69 | 308,595 | -0.22(-0.94%) |
Nov 17, 2014 | 24.39 | 24.65 | 23.79 | 23.91 | 657,539 | -0.53(-2.17%) |
Nov 14, 2014 | 24.92 | 25.06 | 24.42 | 24.44 | 282,546 | -0.48(-1.91%) |
Nov 13, 2014 | 25.10 | 25.12 | 24.63 | 24.92 | 214,462 | -0.14(-0.57%) |
Nov 12, 2014 | 24.75 | 25.11 | 24.62 | 25.06 | 251,546 | +0.18(+0.72%) |
Nov 11, 2014 | 25.16 | 25.26 | 24.80 | 24.88 | 268,320 | -0.28(-1.11%) |
Nov 10, 2014 | 25.01 | 25.16 | 24.84 | 25.16 | 394,535 | +0.10(+0.39%) |
Nov 07, 2014 | 24.86 | 25.27 | 24.68 | 25.06 | 226,299 | +0.22(+0.87%) |
Nov 06, 2014 | 24.59 | 24.89 | 24.34 | 24.84 | 209,001 | +0.33(+1.35%) |
Nov 05, 2014 | 24.84 | 24.87 | 24.34 | 24.51 | 244,570 | -0.12(-0.47%) |
Nov 04, 2014 | 24.74 | 25.19 | 24.48 | 24.63 | 275,837 | -0.15(-0.62%) |
Nov 03, 2014 | 25.04 | 25.34 | 24.65 | 24.78 | 336,568 | -0.28(-1.11%) |
Oct 31, 2014 | 25.21 | 25.22 | 24.83 | 25.06 | 397,659 | +0.40(+1.64%) |
Oct 30, 2014 | 24.36 | 24.81 | 24.26 | 24.66 | 280,112 | +0.18(+0.73%) |
Oct 29, 2014 | 24.70 | 24.84 | 24.14 | 24.48 | 193,698 | -0.19(-0.76%) |
Oct 28, 2014 | 24.15 | 24.67 | 23.97 | 24.66 | 306,777 | +0.71(+2.96%) |
Oct 27, 2014 | 24.09 | 24.26 | 23.71 | 23.96 | 276,669 | -0.31(-1.26%) |
Oct 24, 2014 | 24.34 | 24.40 | 23.96 | 24.26 | 201,263 | -0.02(-0.07%) |
Oct 23, 2014 | 24.05 | 24.57 | 23.95 | 24.28 | 246,057 | +0.46(+1.92%) |
Oct 22, 2014 | 24.47 | 24.62 | 23.79 | 23.82 | 241,553 | -0.66(-2.68%) |
Oct 21, 2014 | 23.65 | 24.53 | 23.59 | 24.48 | 259,005 | +0.87(+3.69%) |
Oct 20, 2014 | 23.51 | 23.63 | 23.39 | 23.61 | 264,979 | +0.05(+0.23%) |
Oct 17, 2014 | 23.79 | 23.79 | 23.27 | 23.55 | 582,146 | +0.08(+0.34%) |
Oct 16, 2014 | 23.09 | 23.89 | 23.08 | 23.47 | 313,614 | -0.05(-0.23%) |
Oct 15, 2014 | 22.74 | 23.74 | 22.54 | 23.53 | 362,873 | +0.38(+1.63%) |
Oct 14, 2014 | 23.17 | 23.46 | 22.99 | 23.15 | 327,487 | +0.22(+0.98%) |
Oct 13, 2014 | 22.88 | 23.32 | 22.83 | 22.92 | 289,816 | +0.13(+0.59%) |
Oct 10, 2014 | 22.70 | 23.18 | 22.65 | 22.79 | 390,725 | +0.00(+0.00%) |
Oct 09, 2014 | 23.43 | 23.43 | 22.83 | 22.79 | 400,082 | -0.63(-2.68%) |
Oct 08, 2014 | 22.46 | 23.44 | 22.46 | 23.42 | 420,815 | +0.99(+4.40%) |
Oct 07, 2014 | 22.44 | 22.71 | 22.30 | 22.43 | 364,087 | -0.14(-0.64%) |
Oct 06, 2014 | 22.61 | 22.69 | 22.38 | 22.57 | 298,034 | +0.01(+0.04%) |
Oct 03, 2014 | 22.55 | 22.86 | 22.45 | 22.57 | 236,199 | +0.31(+1.41%) |
Oct 02, 2014 | 21.70 | 22.39 | 21.65 | 22.25 | 421,883 | +0.53(+2.44%) |