Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.04 | 26.50 | 26.50 | 26.50 | 203,818 | -0.42(-1.55%) |
Dec 30, 2014 | 27.10 | 27.39 | 26.85 | 26.92 | 161,808 | -0.28(-1.05%) |
Dec 29, 2014 | 26.92 | 27.25 | 26.82 | 27.20 | 205,910 | +0.27(+1.01%) |
Dec 26, 2014 | 27.07 | 27.16 | 26.88 | 26.93 | 133,779 | -0.04(-0.16%) |
Dec 24, 2014 | 27.04 | 26.97 | 26.97 | 26.97 | 108,861 | +0.03(+0.09%) |
Dec 23, 2014 | 26.95 | 27.16 | 26.78 | 26.95 | 182,950 | -0.01(-0.02%) |
Dec 22, 2014 | 26.70 | 26.97 | 26.44 | 26.96 | 326,437 | +0.31(+1.16%) |
Dec 19, 2014 | 26.56 | 26.65 | 26.11 | 26.65 | 666,037 | +0.03(+0.10%) |
Dec 18, 2014 | 26.39 | 26.62 | 26.20 | 26.62 | 241,282 | +0.51(+1.96%) |
Dec 17, 2014 | 25.66 | 26.19 | 25.53 | 26.11 | 395,010 | +0.39(+1.50%) |
Dec 16, 2014 | 25.83 | 25.97 | 25.62 | 25.72 | 355,351 | -0.10(-0.39%) |
Dec 15, 2014 | 26.12 | 26.31 | 25.70 | 25.82 | 311,567 | -0.25(-0.97%) |
Dec 12, 2014 | 25.96 | 26.49 | 25.96 | 26.08 | 337,983 | -0.12(-0.45%) |
Dec 11, 2014 | 25.99 | 26.34 | 25.97 | 26.19 | 258,909 | +0.32(+1.24%) |
Dec 10, 2014 | 25.90 | 26.17 | 25.80 | 25.87 | 474,716 | -0.09(-0.36%) |
Dec 09, 2014 | 25.82 | 26.02 | 25.81 | 25.97 | 626,347 | -0.06(-0.24%) |
Dec 08, 2014 | 26.11 | 26.37 | 25.99 | 26.03 | 389,132 | -0.07(-0.26%) |
Dec 05, 2014 | 26.05 | 26.24 | 25.93 | 26.10 | 222,134 | -0.02(-0.07%) |
Dec 04, 2014 | 26.14 | 26.34 | 25.97 | 26.12 | 227,941 | -0.05(-0.19%) |
Dec 03, 2014 | 26.11 | 26.29 | 25.95 | 26.17 | 279,115 | +0.06(+0.24%) |
Dec 02, 2014 | 25.90 | 26.22 | 25.70 | 26.11 | 207,846 | +0.19(+0.73%) |
Dec 01, 2014 | 26.07 | 26.16 | 25.88 | 25.92 | 336,316 | -0.14(-0.55%) |
Nov 28, 2014 | 26.25 | 26.56 | 26.04 | 26.06 | 206,024 | -0.16(-0.60%) |
Nov 26, 2014 | 26.41 | 26.22 | 26.22 | 26.22 | 261,307 | -0.17(-0.64%) |
Nov 25, 2014 | 26.27 | 26.41 | 26.09 | 26.39 | 252,017 | +0.10(+0.38%) |
Nov 24, 2014 | 26.19 | 26.40 | 26.17 | 26.29 | 301,711 | +0.14(+0.53%) |
Nov 21, 2014 | 26.27 | 26.27 | 26.06 | 26.15 | 348,820 | +0.12(+0.46%) |
Nov 20, 2014 | 25.93 | 26.16 | 25.90 | 26.03 | 313,268 | -0.03(-0.10%) |
Nov 19, 2014 | 26.26 | 26.26 | 25.97 | 26.06 | 193,295 | -0.29(-1.12%) |
Nov 18, 2014 | 26.50 | 26.51 | 26.24 | 26.35 | 315,395 | -0.13(-0.47%) |
Nov 17, 2014 | 26.40 | 26.62 | 26.34 | 26.48 | 256,461 | +0.11(+0.40%) |
Nov 14, 2014 | 26.71 | 26.84 | 26.26 | 26.37 | 325,157 | -0.38(-1.41%) |
Nov 13, 2014 | 26.95 | 27.06 | 26.66 | 26.75 | 251,911 | -0.12(-0.44%) |
Nov 12, 2014 | 27.07 | 27.39 | 26.84 | 26.86 | 263,618 | -0.31(-1.13%) |
Nov 11, 2014 | 27.49 | 27.55 | 27.08 | 27.17 | 323,159 | -0.34(-1.22%) |
Nov 10, 2014 | 27.51 | 27.59 | 27.22 | 27.51 | 292,392 | +0.00(+0.01%) |
Nov 07, 2014 | 27.32 | 27.59 | 27.24 | 27.50 | 216,345 | +0.15(+0.55%) |
Nov 06, 2014 | 27.40 | 27.51 | 27.25 | 27.35 | 138,054 | -0.01(-0.05%) |
Nov 05, 2014 | 27.51 | 27.59 | 27.18 | 27.37 | 228,671 | -0.01(-0.05%) |
Nov 04, 2014 | 27.09 | 27.69 | 26.95 | 27.38 | 252,833 | -0.26(-0.95%) |
Nov 03, 2014 | 27.60 | 27.72 | 27.49 | 27.64 | 302,988 | +0.05(+0.18%) |
Oct 31, 2014 | 27.72 | 27.72 | 27.09 | 27.59 | 418,928 | +0.15(+0.55%) |
Oct 30, 2014 | 26.99 | 27.55 | 26.99 | 27.44 | 247,377 | +0.36(+1.34%) |
Oct 29, 2014 | 27.19 | 27.38 | 26.95 | 27.08 | 287,629 | -0.15(-0.55%) |
Oct 28, 2014 | 26.93 | 27.29 | 26.76 | 27.23 | 397,682 | +0.38(+1.40%) |
Oct 27, 2014 | 26.61 | 26.86 | 26.63 | 26.85 | 359,883 | +0.23(+0.85%) |
Oct 24, 2014 | 26.93 | 26.93 | 26.60 | 26.63 | 295,436 | -0.26(-0.98%) |
Oct 23, 2014 | 26.63 | 26.92 | 26.26 | 26.89 | 379,783 | +0.40(+1.52%) |
Oct 22, 2014 | 26.67 | 26.88 | 26.44 | 26.49 | 369,992 | -0.23(-0.87%) |
Oct 21, 2014 | 26.35 | 26.94 | 26.21 | 26.72 | 411,132 | -0.23(-0.86%) |
Oct 20, 2014 | 26.45 | 26.97 | 26.43 | 26.95 | 230,493 | +0.40(+1.51%) |
Oct 17, 2014 | 26.86 | 26.86 | 26.48 | 26.55 | 232,772 | +0.04(+0.17%) |
Oct 16, 2014 | 26.09 | 26.59 | 26.09 | 26.51 | 448,327 | +0.13(+0.50%) |
Oct 15, 2014 | 26.06 | 26.60 | 25.92 | 26.38 | 467,962 | +0.08(+0.31%) |
Oct 14, 2014 | 26.49 | 26.82 | 26.23 | 26.29 | 520,653 | +0.03(+0.10%) |
Oct 13, 2014 | 25.88 | 26.53 | 25.88 | 26.27 | 458,409 | +0.38(+1.48%) |
Oct 10, 2014 | 25.69 | 26.16 | 25.69 | 25.89 | 387,824 | +0.33(+1.28%) |
Oct 09, 2014 | 25.54 | 25.76 | 25.54 | 25.56 | 534,573 | -0.05(-0.20%) |
Oct 08, 2014 | 25.15 | 25.65 | 25.02 | 25.61 | 379,092 | +0.41(+1.64%) |
Oct 07, 2014 | 25.27 | 25.46 | 25.15 | 25.20 | 254,652 | -0.20(-0.79%) |
Oct 06, 2014 | 25.45 | 25.65 | 25.27 | 25.40 | 293,352 | -0.01(-0.05%) |
Oct 03, 2014 | 25.48 | 25.60 | 25.32 | 25.41 | 144,024 | +0.13(+0.52%) |
Oct 02, 2014 | 25.25 | 25.56 | 25.11 | 25.28 | 198,590 | +0.03(+0.10%) |