Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.91 | 24.91 | 24.91 | 0 | -0.38(-1.51%) | |
Dec 30, 2014 | 25.08 | 25.30 | 25.07 | 25.29 | 46,424 | +0.37(+1.48%) |
Dec 29, 2014 | 24.79 | 25.04 | 24.79 | 24.92 | 87,513 | +0.19(+0.77%) |
Dec 26, 2014 | 24.80 | 24.88 | 24.70 | 24.73 | 22,597 | -0.11(-0.44%) |
Dec 24, 2014 | 24.84 | 24.84 | 24.84 | 0 | +0.09(+0.36%) | |
Dec 23, 2014 | 24.88 | 24.97 | 24.75 | 24.75 | 42,138 | -0.03(-0.12%) |
Dec 22, 2014 | 24.81 | 24.93 | 24.77 | 24.78 | 32,022 | +0.00(+0.00%) |
Dec 19, 2014 | 24.83 | 24.97 | 24.60 | 24.78 | 81,749 | -0.14(-0.56%) |
Dec 18, 2014 | 24.84 | 25.02 | 24.82 | 24.92 | 82,769 | +0.40(+1.63%) |
Dec 17, 2014 | 24.45 | 24.65 | 24.32 | 24.52 | 37,329 | -0.14(-0.57%) |
Dec 16, 2014 | 25.00 | 24.66 | 54,290 | -0.26(-1.04%) | ||
Dec 15, 2014 | 25.39 | 25.47 | 24.76 | 24.92 | 30,791 | -0.52(-2.04%) |
Dec 12, 2014 | 25.96 | 25.98 | 25.44 | 25.44 | 32,467 | -0.44(-1.70%) |
Dec 11, 2014 | 26.09 | 26.09 | 25.76 | 25.88 | 62,999 | +0.12(+0.47%) |
Dec 10, 2014 | 26.04 | 26.04 | 25.65 | 25.76 | 132,440 | -0.42(-1.60%) |
Dec 09, 2014 | 26.07 | 26.25 | 26.04 | 26.18 | 21,487 | +0.32(+1.24%) |
Dec 08, 2014 | 25.80 | 25.95 | 25.80 | 25.86 | 16,226 | -0.02(-0.08%) |
Dec 05, 2014 | 25.76 | 25.90 | 25.83 | 25.88 | 56,212 | +0.05(+0.19%) |
Dec 04, 2014 | 25.84 | 25.87 | 25.74 | 25.83 | 28,313 | -0.16(-0.62%) |
Dec 03, 2014 | 26.00 | 26.13 | 25.93 | 25.99 | 27,795 | +0.17(+0.66%) |
Dec 02, 2014 | 25.92 | 25.97 | 25.75 | 25.82 | 19,629 | -0.51(-1.94%) |
Dec 01, 2014 | 26.10 | 26.33 | 26.10 | 26.33 | 22,269 | +0.06(+0.23%) |
Nov 28, 2014 | 26.21 | 26.32 | 26.15 | 26.27 | 10,714 | +0.07(+0.27%) |
Nov 26, 2014 | 26.20 | 26.20 | 26.20 | 0 | -0.23(-0.87%) | |
Nov 25, 2014 | 26.30 | 26.45 | 26.25 | 26.43 | 14,192 | +0.20(+0.78%) |
Nov 24, 2014 | 26.22 | 26.25 | 26.12 | 26.23 | 20,146 | +0.65(+2.52%) |
Nov 21, 2014 | 25.66 | 25.73 | 25.47 | 25.58 | 44,691 | -0.18(-0.68%) |
Nov 20, 2014 | 25.74 | 25.76 | 25.63 | 25.75 | 17,581 | -0.23(-0.87%) |
Nov 19, 2014 | 25.82 | 26.00 | 25.81 | 25.98 | 18,211 | +0.06(+0.22%) |
Nov 18, 2014 | 25.68 | 25.95 | 25.68 | 25.92 | 28,012 | +0.44(+1.74%) |
Nov 17, 2014 | 25.56 | 25.61 | 25.48 | 20,992 | -0.13(-0.51%) | |
Nov 14, 2014 | 25.54 | 25.73 | 25.53 | 25.61 | 13,542 | +0.19(+0.75%) |
Nov 13, 2014 | 25.31 | 25.57 | 25.26 | 25.42 | 15,494 | -0.01(-0.03%) |
Nov 12, 2014 | 25.54 | 25.55 | 25.41 | 25.43 | 36,522 | -0.40(-1.56%) |
Nov 11, 2014 | 25.76 | 25.83 | 25.72 | 25.83 | 17,847 | +0.09(+0.35%) |
Nov 10, 2014 | 25.82 | 25.88 | 25.73 | 25.74 | 14,722 | -0.09(-0.33%) |
Nov 07, 2014 | 25.75 | 25.87 | 25.64 | 25.82 | 20,480 | -0.30(-1.13%) |
Nov 06, 2014 | 26.24 | 26.30 | 26.04 | 26.12 | 15,222 | -0.27(-1.02%) |
Nov 05, 2014 | 26.35 | 26.45 | 26.25 | 26.39 | 19,955 | +0.13(+0.50%) |
Nov 04, 2014 | 26.02 | 26.29 | 26.00 | 26.26 | 41,741 | +0.22(+0.84%) |
Nov 03, 2014 | 26.16 | 26.24 | 25.95 | 26.04 | 138,725 | -0.56(-2.11%) |
Oct 31, 2014 | 26.47 | 26.64 | 26.42 | 26.60 | 68,871 | +0.01(+0.04%) |
Oct 30, 2014 | 26.38 | 26.63 | 26.31 | 26.59 | 192,124 | +0.16(+0.61%) |
Oct 29, 2014 | 26.45 | 26.61 | 26.31 | 26.43 | 867,173 | +0.12(+0.46%) |
Oct 28, 2014 | 25.89 | 26.34 | 25.89 | 26.31 | 41,482 | +0.19(+0.73%) |
Oct 27, 2014 | 25.93 | 26.12 | 26.20 | 26.12 | 14,259 | -0.08(-0.31%) |
Oct 24, 2014 | 26.19 | 26.20 | 26.06 | 26.20 | 20,650 | +0.16(+0.63%) |
Oct 23, 2014 | 25.98 | 26.15 | 25.98 | 26.04 | 19,370 | +0.43(+1.66%) |
Oct 22, 2014 | 25.79 | 25.85 | 25.58 | 25.61 | 91,026 | -0.23(-0.89%) |
Oct 21, 2014 | 25.51 | 25.84 | 25.51 | 25.84 | 190,264 | +0.98(+3.94%) |
Oct 20, 2014 | 24.52 | 24.88 | 24.49 | 24.86 | 21,711 | +0.26(+1.06%) |
Oct 17, 2014 | 24.21 | 24.85 | 24.18 | 24.60 | 19,888 | +0.84(+3.51%) |
Oct 16, 2014 | 23.24 | 23.87 | 23.18 | 23.77 | 26,345 | +0.16(+0.70%) |
Oct 15, 2014 | 23.91 | 24.02 | 23.27 | 23.60 | 19,547 | -0.21(-0.88%) |
Oct 14, 2014 | 23.86 | 24.02 | 23.72 | 23.81 | 20,550 | -0.33(-1.37%) |
Oct 13, 2014 | 24.31 | 24.36 | 24.07 | 24.14 | 23,120 | +0.20(+0.85%) |
Oct 10, 2014 | 24.18 | 24.18 | 23.90 | 23.94 | 18,193 | -0.10(-0.43%) |
Oct 09, 2014 | 24.56 | 24.57 | 23.93 | 24.04 | 19,712 | -0.96(-3.84%) |
Oct 08, 2014 | 24.55 | 25.02 | 24.50 | 25.00 | 24,271 | +0.47(+1.92%) |
Oct 07, 2014 | 24.69 | 24.80 | 24.51 | 24.53 | 16,257 | -0.57(-2.27%) |
Oct 06, 2014 | 25.14 | 25.16 | 24.85 | 25.10 | 12,872 | +0.28(+1.13%) |
Oct 03, 2014 | 24.72 | 24.85 | 24.58 | 24.82 | 25,453 | -0.04(-0.14%) |
Oct 02, 2014 | 24.94 | 24.98 | 24.57 | 24.86 | 60,215 | -0.11(-0.42%) |