Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.00 | 25.87 | 25.87 | 25.87 | 296,614 | -0.09(-0.33%) |
Dec 30, 2014 | 25.98 | 26.16 | 25.92 | 25.96 | 397,489 | +0.03(+0.13%) |
Dec 29, 2014 | 26.18 | 26.29 | 25.91 | 25.93 | 451,919 | -0.37(-1.42%) |
Dec 26, 2014 | 26.04 | 26.40 | 26.04 | 26.30 | 349,473 | +0.25(+0.97%) |
Dec 24, 2014 | 25.93 | 26.05 | 26.05 | 26.05 | 271,984 | +0.15(+0.59%) |
Dec 23, 2014 | 25.62 | 25.93 | 25.57 | 25.89 | 637,849 | +0.24(+0.93%) |
Dec 22, 2014 | 26.04 | 26.21 | 25.56 | 25.66 | 460,955 | -0.28(-1.08%) |
Dec 19, 2014 | 25.81 | 26.17 | 25.64 | 25.93 | 980,848 | +0.19(+0.75%) |
Dec 18, 2014 | 25.94 | 26.02 | 25.26 | 25.74 | 732,237 | +0.09(+0.34%) |
Dec 17, 2014 | 25.60 | 25.83 | 25.14 | 25.66 | 463,124 | +0.13(+0.50%) |
Dec 16, 2014 | 25.18 | 25.73 | 25.10 | 25.53 | 504,323 | +0.29(+1.13%) |
Dec 15, 2014 | 25.53 | 25.81 | 25.10 | 25.24 | 634,015 | -0.23(-0.89%) |
Dec 12, 2014 | 25.88 | 25.88 | 25.40 | 25.47 | 548,791 | -0.54(-2.07%) |
Dec 11, 2014 | 25.49 | 26.16 | 25.41 | 26.01 | 512,694 | +0.51(+1.98%) |
Dec 10, 2014 | 25.97 | 26.00 | 25.40 | 25.50 | 664,319 | -0.53(-2.02%) |
Dec 09, 2014 | 25.73 | 26.05 | 25.53 | 26.03 | 561,834 | +0.16(+0.64%) |
Dec 08, 2014 | 25.84 | 26.08 | 25.66 | 25.86 | 627,933 | -0.11(-0.41%) |
Dec 05, 2014 | 25.98 | 26.25 | 25.74 | 25.97 | 514,370 | -0.12(-0.45%) |
Dec 04, 2014 | 26.30 | 26.47 | 26.02 | 26.09 | 447,231 | -0.22(-0.85%) |
Dec 03, 2014 | 26.26 | 26.36 | 26.00 | 26.31 | 517,827 | +0.03(+0.13%) |
Dec 02, 2014 | 26.60 | 26.67 | 26.17 | 26.28 | 424,195 | -0.39(-1.46%) |
Dec 01, 2014 | 26.61 | 27.07 | 26.51 | 26.67 | 680,510 | +0.18(+0.70%) |
Nov 28, 2014 | 26.48 | 26.71 | 26.32 | 26.48 | 262,157 | -0.12(-0.47%) |
Nov 26, 2014 | 26.48 | 26.61 | 26.61 | 26.61 | 350,101 | +0.13(+0.50%) |
Nov 25, 2014 | 26.27 | 26.56 | 26.12 | 26.48 | 482,954 | +0.28(+1.06%) |
Nov 24, 2014 | 26.45 | 26.62 | 26.03 | 26.20 | 519,284 | -0.26(-0.99%) |
Nov 21, 2014 | 26.51 | 26.64 | 26.27 | 26.46 | 358,941 | +0.18(+0.68%) |
Nov 20, 2014 | 26.39 | 26.67 | 26.10 | 26.28 | 611,143 | -0.18(-0.67%) |
Nov 19, 2014 | 26.04 | 26.57 | 25.98 | 26.46 | 753,443 | +0.37(+1.41%) |
Nov 18, 2014 | 25.76 | 26.14 | 25.73 | 26.09 | 575,472 | +0.39(+1.51%) |
Nov 17, 2014 | 25.20 | 25.86 | 25.18 | 25.71 | 653,825 | +0.45(+1.77%) |
Nov 14, 2014 | 25.11 | 25.29 | 24.99 | 25.26 | 369,532 | +0.18(+0.74%) |
Nov 13, 2014 | 25.06 | 25.11 | 24.86 | 25.07 | 391,769 | +0.07(+0.29%) |
Nov 12, 2014 | 24.78 | 25.01 | 24.74 | 25.00 | 515,312 | +0.22(+0.90%) |
Nov 11, 2014 | 24.70 | 24.93 | 24.70 | 24.78 | 348,773 | +0.14(+0.56%) |
Nov 10, 2014 | 24.58 | 24.72 | 24.50 | 24.64 | 375,972 | +0.12(+0.48%) |
Nov 07, 2014 | 24.63 | 24.80 | 24.48 | 24.52 | 597,574 | -0.01(-0.05%) |
Nov 06, 2014 | 25.05 | 25.08 | 24.40 | 24.53 | 503,490 | -0.53(-2.13%) |
Nov 05, 2014 | 24.90 | 25.14 | 24.77 | 25.07 | 538,013 | +0.16(+0.63%) |
Nov 04, 2014 | 24.72 | 24.94 | 24.61 | 24.91 | 640,048 | +0.08(+0.32%) |
Nov 03, 2014 | 24.72 | 24.85 | 24.62 | 24.83 | 371,680 | +0.05(+0.21%) |
Oct 31, 2014 | 24.87 | 24.98 | 24.63 | 24.78 | 433,737 | -0.04(-0.16%) |
Oct 30, 2014 | 24.87 | 25.06 | 24.80 | 24.82 | 435,827 | -0.10(-0.40%) |
Oct 29, 2014 | 25.30 | 25.40 | 24.84 | 24.92 | 596,714 | -0.31(-1.23%) |
Oct 28, 2014 | 25.25 | 25.29 | 25.13 | 25.22 | 791,468 | +0.14(+0.58%) |
Oct 27, 2014 | 25.27 | 25.32 | 24.99 | 25.08 | 680,419 | -0.24(-0.96%) |
Oct 24, 2014 | 25.14 | 25.40 | 25.14 | 25.32 | 500,605 | +0.25(+1.00%) |
Oct 23, 2014 | 24.84 | 25.26 | 24.64 | 25.07 | 1,060,283 | -0.35(-1.37%) |
Oct 22, 2014 | 25.51 | 25.59 | 25.24 | 25.42 | 887,454 | -0.37(-1.43%) |
Oct 21, 2014 | 25.63 | 25.83 | 25.48 | 25.79 | 494,842 | +0.30(+1.19%) |
Oct 20, 2014 | 24.76 | 25.57 | 24.76 | 25.49 | 723,776 | +0.82(+3.31%) |
Oct 17, 2014 | 24.54 | 24.71 | 24.22 | 24.67 | 493,166 | +0.28(+1.13%) |
Oct 16, 2014 | 23.98 | 24.69 | 23.90 | 24.40 | 496,371 | +0.01(+0.03%) |
Oct 15, 2014 | 24.22 | 24.46 | 23.73 | 24.39 | 717,895 | +0.11(+0.46%) |
Oct 14, 2014 | 24.47 | 24.70 | 24.21 | 24.28 | 544,100 | -0.13(-0.54%) |
Oct 13, 2014 | 24.76 | 24.90 | 24.38 | 24.41 | 467,169 | -0.31(-1.25%) |
Oct 10, 2014 | 25.07 | 25.34 | 24.71 | 24.72 | 477,284 | -0.47(-1.86%) |
Oct 09, 2014 | 25.18 | 25.26 | 25.02 | 25.19 | 483,835 | -0.08(-0.31%) |
Oct 08, 2014 | 25.07 | 25.45 | 24.90 | 25.26 | 477,520 | +0.17(+0.68%) |
Oct 07, 2014 | 25.03 | 25.15 | 24.99 | 25.09 | 417,252 | -0.01(-0.05%) |
Oct 06, 2014 | 24.92 | 25.26 | 24.87 | 25.11 | 453,883 | +0.33(+1.33%) |
Oct 03, 2014 | 24.69 | 24.91 | 24.62 | 24.78 | 401,358 | -0.04(-0.16%) |
Oct 02, 2014 | 24.64 | 24.89 | 24.59 | 24.82 | 729,726 | +0.21(+0.86%) |