Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.91 | 25.94 | 25.94 | 25.94 | 477,268 | +0.03(+0.12%) |
Dec 30, 2014 | 25.81 | 25.96 | 25.81 | 25.91 | 183,093 | +0.11(+0.44%) |
Dec 29, 2014 | 25.86 | 25.94 | 25.73 | 25.80 | 434,924 | -0.02(-0.07%) |
Dec 26, 2014 | 25.99 | 25.99 | 25.78 | 25.81 | 195,266 | -0.08(-0.31%) |
Dec 24, 2014 | 25.91 | 25.90 | 25.90 | 25.90 | 123,165 | -0.04(-0.14%) |
Dec 23, 2014 | 25.95 | 25.95 | 25.78 | 25.93 | 1,233,861 | -0.01(-0.05%) |
Dec 22, 2014 | 25.81 | 25.98 | 25.77 | 25.95 | 437,567 | +0.11(+0.42%) |
Dec 19, 2014 | 25.86 | 25.99 | 25.77 | 25.84 | 881,565 | +0.10(+0.40%) |
Dec 18, 2014 | 25.88 | 26.06 | 25.70 | 25.73 | 826,597 | -0.08(-0.31%) |
Dec 17, 2014 | 25.26 | 25.99 | 25.26 | 25.81 | 646,066 | +0.61(+2.44%) |
Dec 16, 2014 | 25.05 | 25.36 | 25.00 | 25.20 | 232,078 | -0.19(-0.73%) |
Dec 15, 2014 | 25.78 | 25.78 | 25.30 | 25.39 | 579,419 | -0.40(-1.54%) |
Dec 12, 2014 | 25.98 | 26.03 | 25.78 | 25.78 | 507,073 | -0.30(-1.17%) |
Dec 11, 2014 | 26.35 | 26.35 | 26.04 | 26.09 | 354,364 | -0.07(-0.28%) |
Dec 10, 2014 | 26.34 | 26.34 | 26.16 | 26.16 | 135,977 | -0.18(-0.68%) |
Dec 09, 2014 | 26.38 | 26.46 | 26.32 | 26.34 | 585,373 | -0.06(-0.24%) |
Dec 08, 2014 | 26.46 | 26.46 | 26.32 | 26.40 | 211,169 | -0.09(-0.33%) |
Dec 05, 2014 | 26.61 | 26.61 | 26.47 | 26.49 | 165,805 | -0.27(-1.02%) |
Dec 04, 2014 | 26.79 | 26.79 | 26.70 | 26.76 | 314,786 | -0.04(-0.14%) |
Dec 03, 2014 | 26.80 | 26.83 | 26.74 | 26.80 | 146,267 | +0.00(+0.00%) |
Dec 02, 2014 | 26.97 | 26.97 | 26.78 | 26.80 | 296,379 | -0.22(-0.80%) |
Dec 01, 2014 | 27.22 | 27.22 | 27.02 | 27.02 | 314,624 | -0.17(-0.62%) |
Nov 28, 2014 | 27.48 | 27.48 | 27.16 | 27.19 | 79,221 | -0.34(-1.22%) |
Nov 26, 2014 | 27.53 | 27.52 | 27.52 | 27.52 | 261,643 | -0.01(-0.05%) |
Nov 25, 2014 | 27.41 | 27.55 | 27.41 | 27.53 | 253,024 | +0.14(+0.50%) |
Nov 24, 2014 | 27.45 | 27.48 | 27.37 | 27.40 | 107,992 | +0.02(+0.07%) |
Nov 21, 2014 | 27.35 | 27.47 | 27.32 | 27.38 | 187,898 | +0.12(+0.43%) |
Nov 20, 2014 | 27.25 | 27.31 | 27.21 | 27.26 | 302,224 | +0.07(+0.27%) |
Nov 19, 2014 | 27.13 | 27.21 | 27.08 | 27.19 | 159,196 | +0.04(+0.16%) |
Nov 18, 2014 | 27.13 | 27.21 | 27.12 | 27.14 | 80,552 | +0.13(+0.48%) |
Nov 17, 2014 | 27.06 | 27.11 | 26.99 | 27.01 | 2,902,845 | -0.06(-0.21%) |
Nov 14, 2014 | 27.01 | 27.10 | 26.95 | 27.07 | 130,913 | +0.00(+0.00%) |
Nov 13, 2014 | 27.14 | 27.16 | 27.02 | 27.07 | 121,093 | -0.07(-0.25%) |
Nov 12, 2014 | 27.15 | 27.26 | 27.13 | 27.14 | 338,391 | -0.01(-0.05%) |
Nov 11, 2014 | 27.24 | 27.24 | 27.08 | 27.15 | 140,296 | -0.01(-0.05%) |
Nov 10, 2014 | 27.32 | 27.32 | 27.16 | 27.16 | 157,171 | +0.00(+0.00%) |
Nov 07, 2014 | 27.11 | 27.18 | 27.08 | 27.16 | 143,918 | +0.11(+0.41%) |
Nov 06, 2014 | 27.30 | 27.30 | 27.03 | 27.05 | 338,279 | -0.29(-1.06%) |
Nov 05, 2014 | 27.42 | 27.42 | 27.28 | 27.34 | 204,814 | -0.22(-0.78%) |
Nov 04, 2014 | 27.45 | 27.57 | 27.44 | 27.56 | 166,967 | +0.07(+0.25%) |
Nov 03, 2014 | 27.72 | 27.72 | 27.48 | 27.49 | 160,155 | -0.14(-0.51%) |
Oct 31, 2014 | 27.87 | 27.87 | 27.63 | 27.63 | 347,323 | -0.32(-1.13%) |
Oct 30, 2014 | 27.85 | 27.97 | 27.77 | 27.95 | 412,654 | +0.26(+0.94%) |
Oct 29, 2014 | 27.94 | 27.94 | 27.64 | 27.69 | 482,950 | -0.20(-0.71%) |
Oct 28, 2014 | 27.78 | 27.90 | 27.78 | 27.89 | 223,849 | +0.21(+0.76%) |
Oct 27, 2014 | 27.82 | 27.90 | 27.90 | 27.67 | 126,133 | -0.12(-0.42%) |
Oct 24, 2014 | 27.78 | 27.84 | 27.73 | 27.79 | 388,584 | +0.07(+0.27%) |
Oct 23, 2014 | 27.82 | 27.82 | 27.72 | 27.72 | 122,345 | -0.12(-0.42%) |
Oct 22, 2014 | 27.87 | 27.87 | 27.79 | 27.84 | 506,826 | +0.01(+0.04%) |
Oct 21, 2014 | 27.79 | 27.87 | 27.76 | 27.82 | 255,413 | -0.01(-0.02%) |
Oct 20, 2014 | 27.73 | 27.83 | 27.72 | 27.83 | 375,466 | +0.12(+0.44%) |
Oct 17, 2014 | 27.85 | 27.85 | 27.67 | 27.71 | 231,888 | +0.14(+0.49%) |
Oct 16, 2014 | 27.61 | 27.72 | 27.47 | 27.57 | 405,540 | -0.04(-0.13%) |
Oct 15, 2014 | 27.73 | 27.82 | 27.58 | 27.61 | 247,913 | -0.12(-0.44%) |
Oct 14, 2014 | 27.78 | 27.82 | 27.73 | 27.73 | 107,207 | -0.03(-0.11%) |
Oct 13, 2014 | 27.72 | 27.85 | 27.72 | 27.76 | 187,353 | +0.18(+0.67%) |
Oct 10, 2014 | 27.66 | 27.71 | 27.57 | 27.58 | 251,670 | -0.14(-0.49%) |
Oct 09, 2014 | 27.78 | 27.85 | 27.71 | 27.71 | 287,729 | -0.15(-0.55%) |
Oct 08, 2014 | 27.68 | 27.87 | 27.60 | 27.87 | 219,914 | +0.24(+0.87%) |
Oct 07, 2014 | 27.66 | 27.69 | 27.61 | 27.63 | 400,697 | +0.06(+0.20%) |
Oct 06, 2014 | 27.55 | 27.64 | 27.52 | 27.57 | 133,109 | +0.18(+0.65%) |
Oct 03, 2014 | 27.50 | 27.50 | 27.31 | 27.39 | 106,354 | -0.22(-0.78%) |
Oct 02, 2014 | 27.54 | 27.63 | 27.50 | 27.61 | 113,140 | +0.18(+0.67%) |