Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.07 | 25.79 | 25.79 | 25.79 | 1,220,771 | -0.34(-1.28%) |
Dec 30, 2014 | 26.29 | 26.35 | 26.13 | 26.13 | 1,138,104 | -0.31(-1.18%) |
Dec 29, 2014 | 26.21 | 26.55 | 26.20 | 26.44 | 2,431,755 | -0.47(-1.74%) |
Dec 26, 2014 | 26.92 | 27.05 | 26.73 | 26.91 | 459,623 | +0.00(+0.00%) |
Dec 24, 2014 | 26.76 | 26.91 | 26.91 | 26.91 | 986,363 | +0.16(+0.61%) |
Dec 23, 2014 | 26.65 | 26.86 | 26.61 | 26.75 | 3,972,446 | +0.06(+0.22%) |
Dec 22, 2014 | 26.54 | 26.70 | 26.44 | 26.69 | 1,856,167 | +0.17(+0.65%) |
Dec 19, 2014 | 26.48 | 26.69 | 26.40 | 26.52 | 2,898,944 | -0.30(-1.11%) |
Dec 18, 2014 | 26.57 | 26.85 | 26.43 | 26.81 | 3,193,062 | +0.56(+2.13%) |
Dec 17, 2014 | 25.92 | 26.42 | 25.60 | 26.26 | 2,950,896 | +0.33(+1.27%) |
Dec 16, 2014 | 25.54 | 26.36 | 25.49 | 25.93 | 2,192,850 | +0.25(+0.96%) |
Dec 15, 2014 | 26.40 | 26.48 | 25.64 | 25.68 | 2,353,941 | -0.45(-1.72%) |
Dec 12, 2014 | 26.70 | 26.85 | 26.12 | 26.13 | 1,262,714 | -0.61(-2.27%) |
Dec 11, 2014 | 26.85 | 27.08 | 26.71 | 26.74 | 1,144,438 | -0.03(-0.11%) |
Dec 10, 2014 | 27.10 | 27.12 | 26.74 | 26.77 | 2,020,133 | -0.47(-1.73%) |
Dec 09, 2014 | 27.19 | 27.35 | 27.03 | 27.24 | 1,117,146 | -0.42(-1.52%) |
Dec 08, 2014 | 27.77 | 27.87 | 27.63 | 27.66 | 1,196,910 | -0.28(-1.01%) |
Dec 05, 2014 | 27.93 | 28.00 | 27.86 | 27.94 | 2,364,745 | +0.30(+1.07%) |
Dec 04, 2014 | 27.75 | 27.88 | 27.43 | 27.64 | 3,046,004 | -0.40(-1.44%) |
Dec 03, 2014 | 28.05 | 28.09 | 27.93 | 28.05 | 992,877 | +0.17(+0.60%) |
Dec 02, 2014 | 27.85 | 27.89 | 27.76 | 27.88 | 974,422 | +0.14(+0.52%) |
Dec 01, 2014 | 27.84 | 27.85 | 27.70 | 27.73 | 1,139,997 | -0.18(-0.65%) |
Nov 28, 2014 | 27.95 | 27.99 | 27.90 | 27.92 | 345,734 | +0.06(+0.21%) |
Nov 26, 2014 | 27.76 | 27.86 | 27.86 | 27.86 | 424,746 | -0.05(-0.18%) |
Nov 25, 2014 | 27.95 | 28.00 | 27.80 | 27.91 | 1,553,214 | +0.22(+0.78%) |
Nov 24, 2014 | 27.70 | 27.73 | 27.51 | 27.69 | 1,963,923 | +0.53(+1.94%) |
Nov 21, 2014 | 27.21 | 27.27 | 27.03 | 27.16 | 1,958,547 | +0.52(+1.95%) |
Nov 20, 2014 | 26.55 | 26.72 | 26.54 | 26.64 | 765,826 | -0.44(-1.63%) |
Nov 19, 2014 | 27.34 | 27.34 | 26.99 | 27.08 | 1,285,301 | -0.21(-0.77%) |
Nov 18, 2014 | 27.18 | 27.32 | 27.11 | 27.29 | 1,352,313 | +0.53(+1.97%) |
Nov 17, 2014 | 26.51 | 26.80 | 26.48 | 26.77 | 770,433 | +0.33(+1.23%) |
Nov 14, 2014 | 26.18 | 26.51 | 26.16 | 26.44 | 1,231,268 | +0.11(+0.41%) |
Nov 13, 2014 | 26.10 | 26.42 | 26.06 | 26.33 | 4,530,920 | +0.04(+0.14%) |
Nov 12, 2014 | 26.30 | 26.42 | 26.24 | 26.30 | 564,927 | -0.46(-1.70%) |
Nov 11, 2014 | 26.71 | 26.81 | 26.60 | 26.75 | 2,632,277 | +0.23(+0.87%) |
Nov 10, 2014 | 26.37 | 26.57 | 26.29 | 26.52 | 532,505 | +0.28(+1.07%) |
Nov 07, 2014 | 26.03 | 26.26 | 25.86 | 26.24 | 1,116,097 | -0.25(-0.96%) |
Nov 06, 2014 | 26.74 | 26.85 | 26.30 | 26.49 | 1,400,024 | -0.18(-0.68%) |
Nov 05, 2014 | 26.72 | 26.74 | 26.59 | 26.67 | 966,213 | +0.02(+0.08%) |
Nov 04, 2014 | 26.78 | 26.82 | 26.43 | 26.65 | 1,495,478 | -0.30(-1.13%) |
Nov 03, 2014 | 27.06 | 27.08 | 26.75 | 26.95 | 1,064,807 | -0.39(-1.43%) |
Oct 31, 2014 | 27.13 | 27.34 | 27.08 | 27.34 | 1,469,762 | +0.38(+1.42%) |
Oct 30, 2014 | 26.48 | 27.02 | 26.45 | 26.96 | 2,418,436 | +0.11(+0.40%) |
Oct 29, 2014 | 27.40 | 27.42 | 26.72 | 26.85 | 2,818,396 | -0.82(-2.95%) |
Oct 28, 2014 | 27.56 | 27.68 | 27.47 | 27.67 | 815,787 | +0.69(+2.57%) |
Oct 27, 2014 | 26.73 | 27.36 | 27.36 | 26.98 | 1,377,808 | -0.38(-1.40%) |
Oct 24, 2014 | 27.28 | 27.37 | 27.15 | 27.36 | 3,971,498 | +0.30(+1.10%) |
Oct 23, 2014 | 27.02 | 27.24 | 26.94 | 27.06 | 2,848,777 | +0.44(+1.66%) |
Oct 22, 2014 | 26.85 | 27.00 | 26.61 | 26.62 | 1,001,356 | -0.36(-1.34%) |
Oct 21, 2014 | 26.74 | 27.02 | 26.72 | 26.98 | 1,616,111 | +0.43(+1.63%) |
Oct 20, 2014 | 26.11 | 26.60 | 26.11 | 26.55 | 2,837,575 | +0.46(+1.75%) |
Oct 17, 2014 | 26.15 | 26.32 | 25.99 | 26.09 | 5,145,084 | +0.62(+2.44%) |
Oct 16, 2014 | 25.05 | 25.78 | 24.99 | 25.47 | 4,916,125 | -0.68(-2.60%) |
Oct 15, 2014 | 26.59 | 26.30 | 25.56 | 26.15 | 3,147,171 | -0.43(-1.63%) |
Oct 14, 2014 | 26.72 | 26.83 | 26.53 | 26.59 | 3,461,757 | +0.12(+0.46%) |
Oct 13, 2014 | 26.86 | 26.91 | 26.45 | 26.46 | 2,666,328 | +0.07(+0.27%) |
Oct 10, 2014 | 26.74 | 26.93 | 26.36 | 26.39 | 2,149,125 | -0.25(-0.95%) |
Oct 09, 2014 | 27.24 | 27.33 | 26.58 | 26.64 | 1,706,611 | -1.03(-3.71%) |
Oct 08, 2014 | 27.29 | 27.72 | 27.09 | 27.67 | 3,005,150 | +0.67(+2.46%) |
Oct 07, 2014 | 27.37 | 27.43 | 27.00 | 27.00 | 1,589,015 | -0.79(-2.84%) |
Oct 06, 2014 | 27.85 | 27.87 | 27.59 | 27.79 | 1,879,616 | +0.40(+1.48%) |
Oct 03, 2014 | 27.23 | 27.46 | 27.21 | 27.39 | 3,083,625 | -0.03(-0.11%) |
Oct 02, 2014 | 27.75 | 27.75 | 27.18 | 27.42 | 1,901,024 | -0.51(-1.84%) |