Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.00 | 26.00 | 26.00 | 0 | -0.13(-0.50%) | |
Dec 30, 2014 | 26.14 | 26.20 | 26.10 | 26.13 | 76,784 | -0.01(-0.02%) |
Dec 29, 2014 | 26.02 | 26.29 | 26.02 | 26.14 | 62,246 | +0.17(+0.64%) |
Dec 26, 2014 | 25.90 | 26.01 | 25.87 | 25.97 | 58,810 | +0.05(+0.21%) |
Dec 24, 2014 | 25.91 | 25.91 | 25.91 | 0 | +0.09(+0.37%) | |
Dec 23, 2014 | 25.96 | 26.12 | 25.80 | 25.82 | 77,565 | -0.22(-0.84%) |
Dec 22, 2014 | 26.00 | 26.14 | 26.00 | 26.04 | 149,323 | +0.19(+0.74%) |
Dec 19, 2014 | 25.78 | 25.87 | 25.67 | 25.85 | 81,939 | +0.24(+0.94%) |
Dec 18, 2014 | 25.43 | 25.67 | 25.37 | 25.61 | 78,435 | +0.61(+2.44%) |
Dec 17, 2014 | 24.77 | 25.24 | 24.77 | 25.00 | 147,274 | -0.05(-0.20%) |
Dec 16, 2014 | 25.02 | 25.05 | 297,305 | -0.05(-0.20%) | ||
Dec 15, 2014 | 25.35 | 25.54 | 25.10 | 25.10 | 74,411 | -0.25(-0.99%) |
Dec 12, 2014 | 25.65 | 25.75 | 25.35 | 25.35 | 58,504 | -0.41(-1.59%) |
Dec 11, 2014 | 25.88 | 25.98 | 25.72 | 25.76 | 298,594 | -0.32(-1.23%) |
Dec 10, 2014 | 26.26 | 26.26 | 25.90 | 26.08 | 83,995 | -0.34(-1.29%) |
Dec 09, 2014 | 26.50 | 26.58 | 25.88 | 26.42 | 66,435 | -0.37(-1.38%) |
Dec 08, 2014 | 26.76 | 27.00 | 26.76 | 26.79 | 31,107 | -0.03(-0.11%) |
Dec 05, 2014 | 26.99 | 26.99 | 26.60 | 26.82 | 68,333 | -0.26(-0.96%) |
Dec 04, 2014 | 26.86 | 27.11 | 26.86 | 27.08 | 48,858 | +0.22(+0.82%) |
Dec 03, 2014 | 26.93 | 26.93 | 26.82 | 26.86 | 31,670 | +0.00(+0.00%) |
Dec 02, 2014 | 26.98 | 27.23 | 26.84 | 26.86 | 54,152 | +0.03(+0.11%) |
Dec 01, 2014 | 27.07 | 27.11 | 26.80 | 26.83 | 81,266 | -0.32(-1.18%) |
Nov 28, 2014 | 27.32 | 27.32 | 27.09 | 27.15 | 38,825 | -0.49(-1.77%) |
Nov 26, 2014 | 27.64 | 27.64 | 27.64 | 0 | +0.23(+0.86%) | |
Nov 25, 2014 | 27.19 | 27.55 | 27.19 | 27.41 | 43,916 | -0.04(-0.13%) |
Nov 24, 2014 | 27.57 | 27.72 | 27.41 | 27.44 | 37,244 | -0.32(-1.17%) |
Nov 21, 2014 | 27.85 | 27.92 | 27.75 | 27.77 | 32,181 | +0.18(+0.63%) |
Nov 20, 2014 | 27.26 | 27.61 | 27.26 | 27.59 | 72,297 | +0.19(+0.69%) |
Nov 19, 2014 | 27.63 | 27.68 | 27.32 | 27.40 | 54,073 | -0.51(-1.83%) |
Nov 18, 2014 | 28.05 | 28.05 | 27.85 | 27.91 | 31,499 | +0.05(+0.16%) |
Nov 17, 2014 | 28.30 | 28.30 | 27.86 | 28,994 | -0.44(-1.54%) | |
Nov 14, 2014 | 28.04 | 28.39 | 27.97 | 28.30 | 16,436 | +0.27(+0.96%) |
Nov 13, 2014 | 28.03 | 28.12 | 27.95 | 28.03 | 29,159 | -0.16(-0.57%) |
Nov 12, 2014 | 28.07 | 28.21 | 28.02 | 28.19 | 32,746 | -0.12(-0.42%) |
Nov 11, 2014 | 28.18 | 28.37 | 28.12 | 28.31 | 64,845 | +0.20(+0.73%) |
Nov 10, 2014 | 28.39 | 28.39 | 28.05 | 28.11 | 33,760 | -0.32(-1.14%) |
Nov 07, 2014 | 28.10 | 28.51 | 28.10 | 28.43 | 26,317 | -0.57(-1.97%) |
Nov 06, 2014 | 29.10 | 29.10 | 28.85 | 29.00 | 20,218 | -0.14(-0.46%) |
Nov 05, 2014 | 29.13 | 29.18 | 28.80 | 29.14 | 94,725 | -0.27(-0.94%) |
Nov 04, 2014 | 29.11 | 29.42 | 29.11 | 29.41 | 45,405 | +0.26(+0.89%) |
Nov 03, 2014 | 29.20 | 29.25 | 29.10 | 29.15 | 34,876 | -0.37(-1.25%) |
Oct 31, 2014 | 29.45 | 29.52 | 29.45 | 29.52 | 43,364 | +0.06(+0.20%) |
Oct 30, 2014 | 29.28 | 29.57 | 29.25 | 29.46 | 50,500 | +0.57(+1.97%) |
Oct 29, 2014 | 29.35 | 29.46 | 28.84 | 28.89 | 33,253 | -0.86(-2.91%) |
Oct 28, 2014 | 29.48 | 29.77 | 29.48 | 29.75 | 38,614 | +0.50(+1.73%) |
Oct 27, 2014 | 29.26 | 29.23 | 29.23 | 29.25 | 23,226 | +0.02(+0.07%) |
Oct 24, 2014 | 28.95 | 29.25 | 28.95 | 29.23 | 26,049 | +0.29(+0.98%) |
Oct 23, 2014 | 29.05 | 29.17 | 28.95 | 28.95 | 65,647 | +0.23(+0.78%) |
Oct 22, 2014 | 28.83 | 29.07 | 28.72 | 28.72 | 272,378 | -0.23(-0.79%) |
Oct 21, 2014 | 28.70 | 28.96 | 28.70 | 28.95 | 56,575 | +0.28(+0.98%) |
Oct 20, 2014 | 28.32 | 28.71 | 28.32 | 28.67 | 48,505 | +0.35(+1.24%) |
Oct 17, 2014 | 28.01 | 28.39 | 28.00 | 28.32 | 36,567 | +0.55(+1.98%) |
Oct 16, 2014 | 26.85 | 27.93 | 26.85 | 27.77 | 50,227 | +0.32(+1.17%) |
Oct 15, 2014 | 26.99 | 27.50 | 26.91 | 27.45 | 250,139 | +0.30(+1.10%) |
Oct 14, 2014 | 27.53 | 27.53 | 27.03 | 27.15 | 215,668 | +0.14(+0.54%) |
Oct 13, 2014 | 27.19 | 27.34 | 26.96 | 27.00 | 42,345 | +0.00(+0.02%) |
Oct 10, 2014 | 27.32 | 27.35 | 27.00 | 27.00 | 52,106 | -0.69(-2.49%) |
Oct 09, 2014 | 28.07 | 28.09 | 27.58 | 27.69 | 24,255 | -0.30(-1.07%) |
Oct 08, 2014 | 27.51 | 27.99 | 27.31 | 27.99 | 40,472 | +0.40(+1.45%) |
Oct 07, 2014 | 27.81 | 27.81 | 27.57 | 27.59 | 26,697 | -0.08(-0.29%) |
Oct 06, 2014 | 27.61 | 27.73 | 27.45 | 27.67 | 41,028 | +0.06(+0.20%) |
Oct 03, 2014 | 27.39 | 27.65 | 27.39 | 27.61 | 78,942 | +0.13(+0.49%) |
Oct 02, 2014 | 27.37 | 27.52 | 27.25 | 27.48 | 34,420 | +0.21(+0.77%) |