Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.32 | 25.15 | 25.15 | 25.15 | 365,317 | -0.18(-0.69%) |
Dec 30, 2014 | 25.46 | 25.48 | 25.19 | 25.32 | 555,981 | -0.19(-0.74%) |
Dec 29, 2014 | 25.56 | 25.72 | 25.45 | 25.51 | 283,348 | +0.02(+0.08%) |
Dec 26, 2014 | 25.63 | 25.71 | 25.39 | 25.49 | 771,559 | -0.09(-0.37%) |
Dec 24, 2014 | 25.61 | 25.58 | 25.58 | 25.58 | 573,118 | -0.11(-0.42%) |
Dec 23, 2014 | 25.47 | 25.73 | 25.35 | 25.69 | 488,260 | +0.26(+1.04%) |
Dec 22, 2014 | 25.67 | 25.67 | 25.17 | 25.43 | 731,904 | -0.24(-0.92%) |
Dec 19, 2014 | 25.17 | 25.67 | 24.89 | 25.67 | 916,093 | +0.74(+2.97%) |
Dec 18, 2014 | 25.18 | 25.32 | 24.40 | 24.92 | 679,023 | +0.50(+2.05%) |
Dec 17, 2014 | 23.58 | 24.66 | 23.53 | 24.42 | 1,224,533 | +0.99(+4.21%) |
Dec 16, 2014 | 23.09 | 24.00 | 22.89 | 23.44 | 1,025,124 | +0.38(+1.65%) |
Dec 15, 2014 | 23.45 | 23.76 | 22.97 | 23.06 | 419,909 | -0.32(-1.37%) |
Dec 12, 2014 | 23.72 | 23.83 | 23.36 | 23.38 | 592,698 | -0.51(-2.12%) |
Dec 11, 2014 | 23.95 | 24.38 | 23.85 | 23.88 | 741,194 | -0.09(-0.36%) |
Dec 10, 2014 | 24.42 | 24.42 | 23.84 | 23.97 | 512,794 | -0.76(-3.07%) |
Dec 09, 2014 | 24.50 | 24.86 | 24.33 | 24.73 | 387,541 | +0.11(+0.43%) |
Dec 08, 2014 | 25.25 | 25.31 | 24.54 | 24.62 | 627,954 | -0.93(-3.63%) |
Dec 05, 2014 | 25.76 | 25.79 | 25.49 | 25.55 | 473,198 | -0.29(-1.11%) |
Dec 04, 2014 | 26.00 | 26.00 | 25.68 | 25.84 | 522,216 | -0.25(-0.97%) |
Dec 03, 2014 | 25.94 | 26.26 | 25.86 | 26.09 | 625,955 | +0.21(+0.82%) |
Dec 02, 2014 | 25.54 | 26.07 | 25.45 | 25.88 | 425,752 | +0.35(+1.38%) |
Dec 01, 2014 | 25.34 | 25.55 | 25.11 | 25.52 | 633,902 | +0.07(+0.29%) |
Nov 28, 2014 | 26.46 | 26.46 | 25.40 | 25.45 | 670,747 | -1.89(-6.92%) |
Nov 26, 2014 | 27.46 | 27.34 | 27.34 | 27.34 | 196,066 | -0.18(-0.65%) |
Nov 25, 2014 | 27.90 | 27.98 | 27.47 | 27.52 | 430,311 | -0.35(-1.24%) |
Nov 24, 2014 | 28.04 | 28.10 | 27.77 | 27.87 | 205,967 | -0.17(-0.59%) |
Nov 21, 2014 | 28.06 | 28.25 | 27.92 | 28.04 | 352,982 | +0.45(+1.64%) |
Nov 20, 2014 | 27.28 | 27.64 | 27.28 | 27.58 | 164,716 | +0.30(+1.10%) |
Nov 19, 2014 | 27.30 | 27.38 | 27.01 | 27.28 | 47,072 | +0.04(+0.15%) |
Nov 18, 2014 | 27.23 | 27.37 | 27.10 | 27.24 | 130,436 | +0.10(+0.37%) |
Nov 17, 2014 | 27.10 | 27.26 | 27.03 | 27.14 | 117,086 | -0.13(-0.46%) |
Nov 14, 2014 | 27.14 | 27.30 | 27.02 | 27.27 | 173,306 | +0.23(+0.84%) |
Nov 13, 2014 | 27.30 | 27.32 | 26.74 | 27.04 | 247,711 | -0.38(-1.39%) |
Nov 12, 2014 | 27.48 | 27.69 | 27.35 | 27.42 | 303,769 | -0.25(-0.89%) |
Nov 11, 2014 | 27.56 | 27.70 | 27.34 | 27.67 | 142,782 | +0.07(+0.24%) |
Nov 10, 2014 | 27.94 | 28.06 | 27.55 | 27.60 | 212,218 | -0.13(-0.46%) |
Nov 07, 2014 | 27.42 | 27.85 | 27.42 | 27.73 | 315,622 | +0.37(+1.34%) |
Nov 06, 2014 | 27.16 | 27.39 | 26.97 | 27.36 | 377,601 | +0.18(+0.66%) |
Nov 05, 2014 | 26.98 | 27.24 | 26.82 | 27.18 | 168,894 | +0.37(+1.39%) |
Nov 04, 2014 | 27.06 | 27.06 | 26.62 | 26.81 | 242,545 | -0.48(-1.76%) |
Nov 03, 2014 | 27.84 | 27.93 | 27.27 | 27.29 | 386,450 | -0.58(-2.08%) |
Oct 31, 2014 | 27.53 | 27.90 | 27.31 | 27.87 | 515,751 | +0.41(+1.48%) |
Oct 30, 2014 | 27.40 | 27.55 | 27.18 | 27.46 | 144,003 | -0.03(-0.12%) |
Oct 29, 2014 | 27.84 | 27.92 | 27.32 | 27.50 | 181,870 | +0.01(+0.05%) |
Oct 28, 2014 | 27.18 | 27.54 | 27.08 | 27.48 | 188,357 | +0.53(+1.95%) |
Oct 27, 2014 | 27.11 | 27.43 | 27.43 | 26.96 | 165,554 | -0.47(-1.73%) |
Oct 24, 2014 | 27.50 | 27.50 | 27.18 | 27.43 | 192,155 | -0.03(-0.12%) |
Oct 23, 2014 | 27.33 | 27.68 | 27.27 | 27.46 | 115,011 | +0.46(+1.70%) |
Oct 22, 2014 | 27.47 | 27.60 | 26.99 | 27.00 | 313,165 | -0.49(-1.79%) |
Oct 21, 2014 | 27.08 | 27.54 | 27.08 | 27.50 | 327,216 | +0.69(+2.59%) |
Oct 20, 2014 | 26.50 | 26.80 | 26.50 | 26.80 | 448,884 | +0.05(+0.20%) |
Oct 17, 2014 | 26.87 | 27.10 | 26.55 | 26.75 | 495,771 | +0.41(+1.54%) |
Oct 16, 2014 | 25.53 | 26.56 | 25.48 | 26.34 | 1,182,520 | +0.16(+0.61%) |
Oct 15, 2014 | 26.20 | 26.22 | 25.40 | 26.18 | 576,164 | -0.02(-0.08%) |
Oct 14, 2014 | 26.61 | 26.79 | 26.09 | 26.20 | 1,778,800 | -0.33(-1.26%) |
Oct 13, 2014 | 27.06 | 27.32 | 26.50 | 26.54 | 421,244 | -0.40(-1.48%) |
Oct 10, 2014 | 27.24 | 27.48 | 26.81 | 26.94 | 586,668 | -0.51(-1.87%) |
Oct 09, 2014 | 28.16 | 28.23 | 27.40 | 27.45 | 410,424 | -0.95(-3.33%) |
Oct 08, 2014 | 28.08 | 28.42 | 27.67 | 28.40 | 560,894 | +0.29(+1.02%) |
Oct 07, 2014 | 28.40 | 28.58 | 28.10 | 28.11 | 240,908 | -0.41(-1.43%) |
Oct 06, 2014 | 28.50 | 28.68 | 28.31 | 28.52 | 166,086 | +0.17(+0.59%) |
Oct 03, 2014 | 28.50 | 28.58 | 28.14 | 28.35 | 283,120 | -0.11(-0.40%) |
Oct 02, 2014 | 28.54 | 28.66 | 28.01 | 28.46 | 307,158 | -0.24(-0.84%) |