Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.49 | 24.98 | 24.98 | 24.98 | 281,455 | -0.37(-1.46%) |
Dec 30, 2014 | 25.43 | 25.67 | 25.21 | 25.34 | 249,758 | -0.14(-0.57%) |
Dec 29, 2014 | 25.47 | 25.93 | 25.42 | 25.49 | 305,660 | +0.03(+0.13%) |
Dec 26, 2014 | 25.69 | 25.69 | 25.43 | 25.46 | 153,190 | -0.12(-0.47%) |
Dec 24, 2014 | 25.54 | 25.58 | 25.58 | 25.58 | 160,333 | +0.15(+0.60%) |
Dec 23, 2014 | 25.30 | 25.56 | 25.08 | 25.43 | 257,834 | +0.12(+0.48%) |
Dec 22, 2014 | 25.16 | 25.39 | 25.08 | 25.30 | 241,683 | +0.24(+0.96%) |
Dec 19, 2014 | 25.50 | 25.50 | 25.03 | 25.06 | 737,569 | -0.36(-1.42%) |
Dec 18, 2014 | 25.35 | 25.61 | 25.03 | 25.43 | 389,295 | +0.62(+2.49%) |
Dec 17, 2014 | 24.57 | 24.84 | 24.07 | 24.81 | 246,063 | +0.37(+1.51%) |
Dec 16, 2014 | 24.45 | 24.81 | 24.15 | 24.44 | 443,846 | -0.10(-0.39%) |
Dec 15, 2014 | 25.17 | 25.30 | 24.52 | 24.53 | 412,554 | -0.43(-1.71%) |
Dec 12, 2014 | 25.06 | 25.30 | 24.94 | 24.96 | 207,116 | -0.35(-1.36%) |
Dec 11, 2014 | 25.23 | 25.72 | 25.23 | 25.30 | 192,363 | +0.22(+0.90%) |
Dec 10, 2014 | 25.83 | 25.83 | 24.99 | 25.08 | 251,646 | -0.74(-2.86%) |
Dec 09, 2014 | 25.00 | 25.99 | 24.98 | 25.82 | 616,090 | +0.54(+2.13%) |
Dec 08, 2014 | 25.88 | 25.95 | 25.05 | 25.28 | 480,107 | -0.69(-2.66%) |
Dec 05, 2014 | 26.10 | 26.14 | 25.83 | 25.97 | 281,333 | -0.05(-0.19%) |
Dec 04, 2014 | 26.09 | 26.24 | 25.93 | 26.02 | 371,186 | -0.10(-0.40%) |
Dec 03, 2014 | 26.00 | 26.32 | 25.79 | 26.12 | 283,766 | +0.17(+0.65%) |
Dec 02, 2014 | 25.78 | 26.19 | 25.61 | 25.96 | 295,697 | +0.13(+0.50%) |
Dec 01, 2014 | 25.72 | 26.07 | 25.58 | 25.83 | 420,375 | -0.03(-0.12%) |
Nov 28, 2014 | 26.04 | 26.22 | 25.83 | 25.86 | 178,912 | -0.12(-0.46%) |
Nov 26, 2014 | 25.79 | 25.98 | 25.98 | 25.98 | 173,653 | +0.27(+1.06%) |
Nov 25, 2014 | 26.09 | 26.09 | 25.69 | 25.71 | 500,351 | -0.38(-1.45%) |
Nov 24, 2014 | 25.92 | 26.11 | 25.65 | 26.08 | 349,374 | +0.15(+0.59%) |
Nov 21, 2014 | 25.69 | 26.00 | 25.45 | 25.93 | 638,842 | +0.57(+2.25%) |
Nov 20, 2014 | 24.87 | 25.47 | 24.87 | 25.36 | 379,530 | +0.27(+1.09%) |
Nov 19, 2014 | 25.58 | 25.59 | 25.08 | 25.09 | 345,327 | -0.47(-1.85%) |
Nov 18, 2014 | 25.54 | 25.91 | 25.54 | 25.56 | 699,703 | -0.10(-0.38%) |
Nov 17, 2014 | 25.75 | 26.07 | 25.59 | 25.66 | 685,050 | -0.07(-0.28%) |
Nov 14, 2014 | 25.34 | 25.76 | 25.21 | 25.73 | 1,599,843 | -0.49(-1.87%) |
Nov 13, 2014 | 26.64 | 26.88 | 26.14 | 26.22 | 427,024 | -0.36(-1.36%) |
Nov 12, 2014 | 26.37 | 26.65 | 26.37 | 26.58 | 276,144 | +0.05(+0.18%) |
Nov 11, 2014 | 26.25 | 26.59 | 26.17 | 26.53 | 340,585 | +0.16(+0.61%) |
Nov 10, 2014 | 25.99 | 26.39 | 25.94 | 26.37 | 312,918 | +0.32(+1.23%) |
Nov 07, 2014 | 25.95 | 26.07 | 25.76 | 26.05 | 316,867 | +0.05(+0.18%) |
Nov 06, 2014 | 25.77 | 26.01 | 25.77 | 26.01 | 265,915 | +0.18(+0.68%) |
Nov 05, 2014 | 25.80 | 25.98 | 25.53 | 25.83 | 207,183 | +0.14(+0.56%) |
Nov 04, 2014 | 25.54 | 25.93 | 25.46 | 25.69 | 352,570 | -0.15(-0.59%) |
Nov 03, 2014 | 25.36 | 25.90 | 25.14 | 25.84 | 599,199 | +0.50(+1.99%) |
Oct 31, 2014 | 25.27 | 25.59 | 24.48 | 25.33 | 718,543 | +0.70(+2.86%) |
Oct 30, 2014 | 24.58 | 24.69 | 24.38 | 24.63 | 383,355 | +0.00(+0.00%) |
Oct 29, 2014 | 24.79 | 24.79 | 24.33 | 24.63 | 416,196 | -0.07(-0.29%) |
Oct 28, 2014 | 24.31 | 24.72 | 24.19 | 24.70 | 293,491 | +0.58(+2.39%) |
Oct 27, 2014 | 24.08 | 24.23 | 24.25 | 24.13 | 196,353 | -0.13(-0.53%) |
Oct 24, 2014 | 24.14 | 24.41 | 24.09 | 24.25 | 367,345 | +0.10(+0.43%) |
Oct 23, 2014 | 23.62 | 24.29 | 23.56 | 24.15 | 393,836 | +0.84(+3.60%) |
Oct 22, 2014 | 23.78 | 23.86 | 23.30 | 23.31 | 303,964 | -0.42(-1.79%) |
Oct 21, 2014 | 23.10 | 23.76 | 22.88 | 23.74 | 383,455 | +0.82(+3.56%) |
Oct 20, 2014 | 22.79 | 23.01 | 22.62 | 22.92 | 323,271 | +0.11(+0.49%) |
Oct 17, 2014 | 22.34 | 23.05 | 22.26 | 22.81 | 525,683 | +0.79(+3.60%) |
Oct 16, 2014 | 21.30 | 22.06 | 21.30 | 22.02 | 697,988 | +0.38(+1.74%) |
Oct 15, 2014 | 21.35 | 21.88 | 21.20 | 21.64 | 520,048 | -0.10(-0.44%) |
Oct 14, 2014 | 21.87 | 21.92 | 21.54 | 21.74 | 817,895 | +0.05(+0.22%) |
Oct 13, 2014 | 22.26 | 22.43 | 21.65 | 21.69 | 834,064 | -0.47(-2.13%) |
Oct 10, 2014 | 23.43 | 23.57 | 22.15 | 22.16 | 964,511 | -1.30(-5.52%) |
Oct 09, 2014 | 24.01 | 24.16 | 23.44 | 23.46 | 184,669 | -0.61(-2.53%) |
Oct 08, 2014 | 23.73 | 24.11 | 23.50 | 24.06 | 197,028 | +0.36(+1.52%) |
Oct 07, 2014 | 24.19 | 24.19 | 23.67 | 23.70 | 272,187 | -0.58(-2.40%) |
Oct 06, 2014 | 24.44 | 24.61 | 24.22 | 24.29 | 203,423 | -0.04(-0.16%) |
Oct 03, 2014 | 24.45 | 24.57 | 24.29 | 24.33 | 172,654 | +0.07(+0.30%) |
Oct 02, 2014 | 24.28 | 24.42 | 23.94 | 24.25 | 218,188 | +0.00(+0.00%) |