Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.78 | 27.37 | 27.37 | 27.37 | 54,528 | -0.34(-1.22%) |
Dec 30, 2014 | 27.70 | 27.84 | 27.66 | 27.71 | 73,440 | -0.08(-0.28%) |
Dec 29, 2014 | 27.59 | 27.91 | 27.51 | 27.78 | 56,747 | +0.20(+0.74%) |
Dec 26, 2014 | 27.60 | 27.73 | 27.58 | 27.58 | 22,540 | -0.01(-0.03%) |
Dec 24, 2014 | 27.67 | 27.59 | 27.59 | 27.59 | 95,648 | -0.07(-0.27%) |
Dec 23, 2014 | 27.51 | 27.74 | 27.51 | 27.66 | 62,528 | +0.33(+1.20%) |
Dec 22, 2014 | 27.29 | 27.35 | 27.16 | 27.34 | 77,721 | +0.11(+0.40%) |
Dec 19, 2014 | 27.28 | 27.39 | 27.08 | 27.23 | 52,363 | -0.05(-0.17%) |
Dec 18, 2014 | 26.85 | 27.27 | 26.85 | 27.27 | 153,420 | +0.66(+2.49%) |
Dec 17, 2014 | 26.10 | 26.61 | 26.09 | 26.61 | 2,102,359 | +0.58(+2.24%) |
Dec 16, 2014 | 26.03 | 26.43 | 25.81 | 26.03 | 69,185 | -0.09(-0.33%) |
Dec 15, 2014 | 26.49 | 26.53 | 26.03 | 26.11 | 82,234 | -0.23(-0.86%) |
Dec 12, 2014 | 26.59 | 26.70 | 26.32 | 26.34 | 59,181 | -0.41(-1.54%) |
Dec 11, 2014 | 26.76 | 27.00 | 26.70 | 26.75 | 78,445 | +0.06(+0.23%) |
Dec 10, 2014 | 27.28 | 27.34 | 26.67 | 26.69 | 71,820 | -0.68(-2.48%) |
Dec 09, 2014 | 27.05 | 27.37 | 26.87 | 27.37 | 97,245 | +0.11(+0.40%) |
Dec 08, 2014 | 27.15 | 27.44 | 27.08 | 27.26 | 202,700 | +0.02(+0.06%) |
Dec 05, 2014 | 26.83 | 27.27 | 26.83 | 27.24 | 438,734 | +0.52(+1.95%) |
Dec 04, 2014 | 26.76 | 26.76 | 26.54 | 26.72 | 68,608 | +0.04(+0.15%) |
Dec 03, 2014 | 26.40 | 26.71 | 26.39 | 26.68 | 856,663 | +0.26(+0.97%) |
Dec 02, 2014 | 26.15 | 26.54 | 26.15 | 26.42 | 282,968 | +0.29(+1.10%) |
Dec 01, 2014 | 26.57 | 26.57 | 26.04 | 26.14 | 432,811 | -0.46(-1.73%) |
Nov 28, 2014 | 26.91 | 26.98 | 26.58 | 26.60 | 70,041 | -0.32(-1.19%) |
Nov 26, 2014 | 26.90 | 26.91 | 26.91 | 26.91 | 34,936 | +0.06(+0.23%) |
Nov 25, 2014 | 26.92 | 26.92 | 26.77 | 26.85 | 42,754 | -0.05(-0.20%) |
Nov 24, 2014 | 26.63 | 26.91 | 26.63 | 26.91 | 213,890 | +0.33(+1.26%) |
Nov 21, 2014 | 26.93 | 26.93 | 26.53 | 26.57 | 34,954 | -0.12(-0.44%) |
Nov 20, 2014 | 26.45 | 26.69 | 26.43 | 26.69 | 96,093 | +0.09(+0.32%) |
Nov 19, 2014 | 26.70 | 26.70 | 26.42 | 26.60 | 54,337 | -0.10(-0.38%) |
Nov 18, 2014 | 26.67 | 26.81 | 26.67 | 26.70 | 52,780 | +0.02(+0.09%) |
Nov 17, 2014 | 26.70 | 26.70 | 26.57 | 26.68 | 25,953 | -0.06(-0.23%) |
Nov 14, 2014 | 26.83 | 26.91 | 26.69 | 26.74 | 40,496 | -0.10(-0.38%) |
Nov 13, 2014 | 27.00 | 27.00 | 26.83 | 26.84 | 20,338 | -0.18(-0.66%) |
Nov 12, 2014 | 26.80 | 27.03 | 26.79 | 27.02 | 34,182 | +0.13(+0.49%) |
Nov 11, 2014 | 26.92 | 26.96 | 26.84 | 26.89 | 53,275 | -0.04(-0.14%) |
Nov 10, 2014 | 26.81 | 26.93 | 26.78 | 26.93 | 42,567 | +0.13(+0.49%) |
Nov 07, 2014 | 26.81 | 26.88 | 26.65 | 26.80 | 29,279 | -0.05(-0.17%) |
Nov 06, 2014 | 26.61 | 26.84 | 26.53 | 26.84 | 1,537,845 | +0.24(+0.91%) |
Nov 05, 2014 | 26.53 | 26.62 | 26.46 | 26.60 | 73,356 | +0.21(+0.80%) |
Nov 04, 2014 | 26.31 | 26.41 | 26.18 | 26.39 | 60,546 | +0.01(+0.03%) |
Nov 03, 2014 | 26.25 | 26.54 | 26.25 | 26.39 | 88,124 | +0.00(+0.00%) |
Oct 31, 2014 | 26.14 | 26.39 | 26.14 | 26.39 | 32,510 | +0.37(+1.41%) |
Oct 30, 2014 | 25.89 | 26.12 | 25.81 | 26.02 | 29,514 | +0.06(+0.24%) |
Oct 29, 2014 | 25.71 | 26.01 | 25.61 | 25.96 | 62,644 | +0.23(+0.91%) |
Oct 28, 2014 | 25.35 | 25.72 | 25.33 | 25.72 | 53,717 | +0.46(+1.82%) |
Oct 27, 2014 | 25.04 | 25.27 | 25.16 | 25.26 | 56,329 | +0.10(+0.40%) |
Oct 24, 2014 | 24.99 | 25.17 | 24.98 | 25.16 | 28,003 | +0.16(+0.62%) |
Oct 23, 2014 | 25.02 | 25.17 | 24.97 | 25.01 | 54,003 | +0.23(+0.91%) |
Oct 22, 2014 | 24.95 | 25.14 | 24.78 | 24.78 | 103,943 | -0.12(-0.50%) |
Oct 21, 2014 | 24.48 | 24.95 | 24.48 | 24.91 | 1,242,464 | +0.55(+2.27%) |
Oct 20, 2014 | 24.22 | 24.42 | 24.22 | 24.35 | 634,504 | +0.09(+0.38%) |
Oct 17, 2014 | 24.42 | 24.48 | 24.17 | 24.26 | 766,129 | +0.08(+0.32%) |
Oct 16, 2014 | 23.63 | 24.27 | 23.57 | 24.18 | 1,947,016 | +0.12(+0.49%) |
Oct 15, 2014 | 24.35 | 24.46 | 23.36 | 24.06 | 491,696 | -0.80(-3.20%) |
Oct 14, 2014 | 24.84 | 25.11 | 24.76 | 24.86 | 51,869 | +0.12(+0.50%) |
Oct 13, 2014 | 24.87 | 25.11 | 24.73 | 24.73 | 970,255 | -0.09(-0.38%) |
Oct 10, 2014 | 25.07 | 25.28 | 24.83 | 24.83 | 1,183,716 | -0.23(-0.93%) |
Oct 09, 2014 | 25.64 | 25.64 | 25.06 | 25.06 | 175,685 | -0.60(-2.34%) |
Oct 08, 2014 | 25.25 | 25.66 | 25.19 | 25.66 | 69,311 | +0.45(+1.79%) |
Oct 07, 2014 | 25.54 | 25.58 | 25.21 | 25.21 | 70,211 | -0.44(-1.73%) |
Oct 06, 2014 | 25.92 | 25.95 | 25.65 | 25.65 | 29,943 | -0.16(-0.60%) |
Oct 03, 2014 | 25.72 | 25.89 | 25.72 | 25.81 | 52,048 | +0.23(+0.91%) |
Oct 02, 2014 | 25.45 | 25.65 | 25.28 | 25.58 | 81,987 | +0.03(+0.12%) |