Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.64 | 26.37 | 26.37 | 26.37 | 28,065 | -0.26(-0.98%) |
Dec 30, 2014 | 26.66 | 26.71 | 26.61 | 26.63 | 24,729 | -0.09(-0.33%) |
Dec 29, 2014 | 26.61 | 26.73 | 26.61 | 26.72 | 28,052 | +0.16(+0.59%) |
Dec 26, 2014 | 26.49 | 26.65 | 26.49 | 26.56 | 15,517 | +0.10(+0.39%) |
Dec 24, 2014 | 26.51 | 26.46 | 26.46 | 26.46 | 20,030 | +0.05(+0.18%) |
Dec 23, 2014 | 26.44 | 26.47 | 26.36 | 26.41 | 27,990 | +0.18(+0.70%) |
Dec 22, 2014 | 26.20 | 26.27 | 26.13 | 26.23 | 37,779 | -0.01(-0.03%) |
Dec 19, 2014 | 26.12 | 26.29 | 26.05 | 26.24 | 29,138 | +0.13(+0.51%) |
Dec 18, 2014 | 26.02 | 26.11 | 25.85 | 26.10 | 72,236 | +0.38(+1.48%) |
Dec 17, 2014 | 25.33 | 25.73 | 25.14 | 25.72 | 72,421 | +0.56(+2.21%) |
Dec 16, 2014 | 25.18 | 25.47 | 25.03 | 25.17 | 47,981 | -0.01(-0.03%) |
Dec 15, 2014 | 25.49 | 25.55 | 25.06 | 25.18 | 44,970 | -0.17(-0.66%) |
Dec 12, 2014 | 25.42 | 25.59 | 25.27 | 25.34 | 49,764 | -0.31(-1.22%) |
Dec 11, 2014 | 25.65 | 25.91 | 25.63 | 25.66 | 58,536 | +0.05(+0.18%) |
Dec 10, 2014 | 26.01 | 26.02 | 25.55 | 25.61 | 35,991 | -0.45(-1.72%) |
Dec 09, 2014 | 25.57 | 26.06 | 25.54 | 26.06 | 45,636 | +0.25(+0.96%) |
Dec 08, 2014 | 26.07 | 26.21 | 25.76 | 25.81 | 20,738 | -0.31(-1.18%) |
Dec 05, 2014 | 26.09 | 26.16 | 26.06 | 26.12 | 41,609 | +0.11(+0.44%) |
Dec 04, 2014 | 26.10 | 26.10 | 25.93 | 26.01 | 37,493 | -0.12(-0.47%) |
Dec 03, 2014 | 25.89 | 26.16 | 25.83 | 26.13 | 29,234 | +0.28(+1.09%) |
Dec 02, 2014 | 25.72 | 25.95 | 25.72 | 25.85 | 29,114 | +0.14(+0.55%) |
Dec 01, 2014 | 26.06 | 26.06 | 25.71 | 25.71 | 40,984 | -0.39(-1.49%) |
Nov 28, 2014 | 26.27 | 26.29 | 26.09 | 26.09 | 6,956 | -0.20(-0.74%) |
Nov 26, 2014 | 26.28 | 26.29 | 26.29 | 26.29 | 21,727 | +0.04(+0.17%) |
Nov 25, 2014 | 26.32 | 26.40 | 26.21 | 26.24 | 16,692 | +0.02(+0.07%) |
Nov 24, 2014 | 26.10 | 26.29 | 26.09 | 26.23 | 44,154 | +0.20(+0.76%) |
Nov 21, 2014 | 26.30 | 26.30 | 25.97 | 26.03 | 25,714 | +0.08(+0.30%) |
Nov 20, 2014 | 25.66 | 25.95 | 25.66 | 25.95 | 26,416 | +0.20(+0.80%) |
Nov 19, 2014 | 25.87 | 25.87 | 25.63 | 25.75 | 22,173 | -0.14(-0.55%) |
Nov 18, 2014 | 25.87 | 25.99 | 25.87 | 25.89 | 39,484 | +0.10(+0.38%) |
Nov 17, 2014 | 25.85 | 25.93 | 25.75 | 25.79 | 49,349 | -0.06(-0.24%) |
Nov 14, 2014 | 25.94 | 25.99 | 25.86 | 25.86 | 31,669 | -0.06(-0.24%) |
Nov 13, 2014 | 26.10 | 26.13 | 25.85 | 25.92 | 20,453 | -0.16(-0.60%) |
Nov 12, 2014 | 25.86 | 26.09 | 25.83 | 26.07 | 26,986 | +0.12(+0.46%) |
Nov 11, 2014 | 25.99 | 26.01 | 25.91 | 25.95 | 13,636 | +0.01(+0.04%) |
Nov 10, 2014 | 25.87 | 26.01 | 25.86 | 25.94 | 23,218 | +0.08(+0.32%) |
Nov 07, 2014 | 25.86 | 25.92 | 25.78 | 25.86 | 44,704 | +0.04(+0.15%) |
Nov 06, 2014 | 25.76 | 25.84 | 25.67 | 25.82 | 16,608 | +0.15(+0.59%) |
Nov 05, 2014 | 25.80 | 25.80 | 25.63 | 25.67 | 31,254 | +0.06(+0.25%) |
Nov 04, 2014 | 25.62 | 25.68 | 25.51 | 25.61 | 23,375 | -0.05(-0.18%) |
Nov 03, 2014 | 25.72 | 25.89 | 25.58 | 25.65 | 95,700 | +0.03(+0.13%) |
Oct 31, 2014 | 25.72 | 25.84 | 25.46 | 25.62 | 18,782 | +0.34(+1.34%) |
Oct 30, 2014 | 25.10 | 25.39 | 22.64 | 25.28 | 24,502 | +0.11(+0.46%) |
Oct 29, 2014 | 25.33 | 25.41 | 25.06 | 25.17 | 58,055 | -0.08(-0.31%) |
Oct 28, 2014 | 24.81 | 25.25 | 24.76 | 25.25 | 59,251 | +0.60(+2.43%) |
Oct 27, 2014 | 24.68 | 24.72 | 24.72 | 24.65 | 63,076 | -0.07(-0.29%) |
Oct 24, 2014 | 24.65 | 24.72 | 24.55 | 24.72 | 40,194 | +0.13(+0.52%) |
Oct 23, 2014 | 24.52 | 24.76 | 24.47 | 24.59 | 48,477 | +0.37(+1.52%) |
Oct 22, 2014 | 24.63 | 24.68 | 24.22 | 24.22 | 57,800 | -0.31(-1.25%) |
Oct 21, 2014 | 24.23 | 24.53 | 24.23 | 24.53 | 42,819 | +0.52(+2.16%) |
Oct 20, 2014 | 23.66 | 24.01 | 23.66 | 24.01 | 27,404 | +0.24(+1.00%) |
Oct 17, 2014 | 23.90 | 23.93 | 23.69 | 23.77 | 65,209 | +0.06(+0.27%) |
Oct 16, 2014 | 23.24 | 23.76 | 22.98 | 23.70 | 103,722 | +0.25(+1.05%) |
Oct 15, 2014 | 23.09 | 23.55 | 22.86 | 23.46 | 75,059 | +0.12(+0.52%) |
Oct 14, 2014 | 23.33 | 23.64 | 23.27 | 23.34 | 59,799 | +0.26(+1.15%) |
Oct 13, 2014 | 23.40 | 23.49 | 23.06 | 23.07 | 40,215 | -0.28(-1.20%) |
Oct 10, 2014 | 23.64 | 23.74 | 23.33 | 23.35 | 67,243 | -0.33(-1.40%) |
Oct 09, 2014 | 24.28 | 24.28 | 23.68 | 23.69 | 71,245 | -0.56(-2.32%) |
Oct 08, 2014 | 23.87 | 24.25 | 23.67 | 24.25 | 68,763 | +0.30(+1.25%) |
Oct 07, 2014 | 24.15 | 24.17 | 23.95 | 23.95 | 22,406 | -0.34(-1.42%) |
Oct 06, 2014 | 24.48 | 24.49 | 24.25 | 24.29 | 30,965 | -0.13(-0.54%) |
Oct 03, 2014 | 24.43 | 24.50 | 24.28 | 24.42 | 30,893 | +0.21(+0.87%) |
Oct 02, 2014 | 24.05 | 24.31 | 23.89 | 24.21 | 60,346 | +0.08(+0.34%) |