Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.53 | 25.19 | 25.19 | 25.19 | 13,950 | -0.26(-1.01%) |
Dec 30, 2014 | 25.52 | 25.55 | 25.44 | 25.45 | 31,901 | -0.08(-0.30%) |
Dec 29, 2014 | 25.50 | 25.58 | 25.49 | 25.53 | 13,311 | -0.18(-0.68%) |
Dec 26, 2014 | 25.51 | 25.75 | 25.51 | 25.70 | 4,409 | +0.19(+0.74%) |
Dec 24, 2014 | 25.44 | 25.51 | 25.51 | 25.51 | 7,478 | +0.04(+0.16%) |
Dec 23, 2014 | 25.48 | 25.48 | 25.35 | 25.47 | 19,649 | +0.01(+0.03%) |
Dec 22, 2014 | 25.32 | 25.53 | 25.32 | 25.46 | 40,839 | +0.22(+0.85%) |
Dec 19, 2014 | 25.21 | 25.40 | 25.21 | 25.25 | 47,026 | +0.08(+0.32%) |
Dec 18, 2014 | 25.11 | 25.17 | 25.00 | 25.17 | 23,337 | +0.17(+0.70%) |
Dec 17, 2014 | 24.86 | 25.23 | 24.84 | 24.99 | 17,610 | +0.23(+0.94%) |
Dec 16, 2014 | 24.80 | 25.03 | 24.76 | 24.76 | 17,402 | +0.03(+0.14%) |
Dec 15, 2014 | 25.11 | 25.11 | 24.69 | 24.73 | 35,574 | -0.29(-1.15%) |
Dec 12, 2014 | 25.30 | 25.30 | 25.01 | 25.02 | 8,444 | -0.22(-0.87%) |
Dec 11, 2014 | 25.26 | 25.42 | 25.23 | 25.24 | 26,751 | +0.08(+0.33%) |
Dec 10, 2014 | 25.30 | 25.36 | 25.12 | 25.15 | 18,843 | -0.19(-0.76%) |
Dec 09, 2014 | 25.31 | 25.35 | 25.19 | 25.35 | 9,706 | +0.03(+0.11%) |
Dec 08, 2014 | 25.46 | 25.46 | 25.29 | 25.32 | 23,099 | -0.35(-1.37%) |
Dec 05, 2014 | 25.73 | 25.73 | 25.64 | 25.67 | 4,264 | +0.01(+0.05%) |
Dec 04, 2014 | 25.79 | 25.79 | 25.60 | 25.66 | 25,122 | -0.25(-0.98%) |
Dec 03, 2014 | 25.85 | 25.94 | 25.85 | 25.91 | 15,124 | +0.00(+0.01%) |
Dec 02, 2014 | 25.87 | 25.95 | 25.87 | 25.91 | 7,541 | +0.06(+0.23%) |
Dec 01, 2014 | 25.81 | 25.85 | 25.70 | 25.85 | 9,534 | +0.12(+0.47%) |
Nov 28, 2014 | 25.79 | 25.83 | 25.72 | 25.72 | 3,691 | -0.10(-0.40%) |
Nov 26, 2014 | 25.72 | 25.83 | 25.83 | 25.83 | 11,485 | +0.07(+0.25%) |
Nov 25, 2014 | 25.75 | 25.79 | 25.75 | 25.76 | 70,000 | -0.07(-0.28%) |
Nov 24, 2014 | 25.79 | 25.83 | 25.75 | 25.83 | 18,171 | +0.07(+0.29%) |
Nov 21, 2014 | 25.87 | 25.92 | 25.67 | 25.76 | 46,943 | +0.18(+0.72%) |
Nov 20, 2014 | 25.43 | 25.64 | 25.43 | 25.58 | 3,947 | -0.17(-0.66%) |
Nov 19, 2014 | 25.77 | 25.81 | 25.70 | 25.75 | 14,537 | -0.14(-0.56%) |
Nov 18, 2014 | 25.80 | 25.92 | 25.80 | 25.89 | 8,842 | +0.06(+0.21%) |
Nov 17, 2014 | 25.77 | 25.90 | 25.76 | 25.83 | 13,731 | -0.18(-0.69%) |
Nov 14, 2014 | 25.81 | 26.03 | 25.81 | 26.01 | 8,042 | +0.23(+0.91%) |
Nov 13, 2014 | 25.88 | 25.89 | 25.75 | 25.78 | 10,050 | +0.05(+0.21%) |
Nov 12, 2014 | 25.73 | 25.77 | 25.70 | 25.72 | 13,358 | -0.02(-0.10%) |
Nov 11, 2014 | 25.68 | 25.76 | 25.66 | 25.75 | 7,097 | +0.20(+0.80%) |
Nov 10, 2014 | 25.58 | 25.61 | 25.55 | 25.55 | 12,738 | +0.19(+0.73%) |
Nov 07, 2014 | 25.35 | 25.38 | 25.27 | 25.36 | 19,032 | -0.02(-0.08%) |
Nov 06, 2014 | 25.54 | 25.59 | 25.38 | 25.38 | 272,628 | -0.46(-1.78%) |
Nov 05, 2014 | 25.89 | 25.89 | 25.77 | 25.84 | 7,654 | -0.28(-1.05%) |
Nov 04, 2014 | 26.10 | 26.16 | 25.99 | 26.12 | 57,042 | -0.21(-0.81%) |
Nov 03, 2014 | 26.35 | 26.38 | 26.22 | 26.33 | 57,638 | +0.03(+0.10%) |
Oct 31, 2014 | 26.16 | 26.30 | 26.16 | 26.30 | 21,752 | +0.67(+2.63%) |
Oct 30, 2014 | 25.39 | 25.68 | 25.39 | 25.63 | 3,803 | +0.23(+0.89%) |
Oct 29, 2014 | 25.58 | 25.59 | 25.28 | 25.40 | 8,452 | -0.16(-0.62%) |
Oct 28, 2014 | 25.45 | 25.56 | 25.42 | 25.56 | 17,628 | +0.31(+1.23%) |
Oct 27, 2014 | 25.25 | 25.26 | 25.22 | 25.25 | 12,728 | -0.06(-0.24%) |
Oct 24, 2014 | 25.22 | 25.31 | 25.22 | 25.31 | 15,525 | +0.10(+0.38%) |
Oct 23, 2014 | 25.18 | 25.35 | 25.18 | 25.22 | 18,302 | +0.25(+1.00%) |
Oct 22, 2014 | 25.11 | 25.15 | 24.94 | 24.97 | 11,735 | -0.16(-0.65%) |
Oct 21, 2014 | 25.08 | 25.17 | 25.05 | 25.13 | 27,524 | +0.27(+1.09%) |
Oct 20, 2014 | 24.75 | 24.91 | 24.75 | 24.86 | 10,454 | +0.16(+0.64%) |
Oct 17, 2014 | 24.74 | 24.77 | 24.58 | 24.70 | 28,405 | +0.27(+1.10%) |
Oct 16, 2014 | 24.20 | 24.61 | 24.20 | 24.43 | 33,159 | -0.05(-0.22%) |
Oct 15, 2014 | 24.45 | 24.59 | 24.04 | 24.49 | 34,051 | +0.01(+0.06%) |
Oct 14, 2014 | 24.50 | 24.63 | 24.47 | 24.47 | 12,394 | +0.01(+0.03%) |
Oct 13, 2014 | 24.71 | 24.71 | 24.47 | 24.47 | 12,575 | -0.10(-0.39%) |
Oct 10, 2014 | 24.63 | 24.74 | 24.53 | 24.56 | 11,981 | -0.08(-0.34%) |
Oct 09, 2014 | 24.89 | 24.95 | 24.60 | 24.64 | 34,010 | -0.40(-1.59%) |
Oct 08, 2014 | 24.73 | 25.08 | 24.63 | 25.04 | 15,815 | +0.35(+1.41%) |
Oct 07, 2014 | 24.89 | 24.89 | 24.69 | 24.69 | 20,070 | -0.18(-0.72%) |
Oct 06, 2014 | 24.87 | 24.96 | 24.80 | 24.87 | 18,804 | +0.09(+0.36%) |
Oct 03, 2014 | 24.97 | 24.97 | 24.73 | 24.78 | 27,812 | -0.05(-0.22%) |
Oct 02, 2014 | 24.84 | 24.85 | 24.56 | 24.84 | 56,189 | -0.10(-0.41%) |