Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.12 | 26.64 | 26.64 | 26.64 | 202,400 | -0.51(-1.88%) |
Dec 30, 2014 | 27.40 | 27.47 | 27.15 | 27.15 | 89,972 | -0.41(-1.49%) |
Dec 29, 2014 | 27.75 | 27.83 | 27.49 | 27.56 | 62,611 | -0.15(-0.54%) |
Dec 26, 2014 | 27.35 | 27.71 | 27.19 | 27.71 | 62,415 | +0.43(+1.58%) |
Dec 24, 2014 | 27.70 | 27.28 | 27.28 | 27.28 | 60,300 | -0.33(-1.20%) |
Dec 23, 2014 | 27.50 | 27.76 | 27.50 | 27.61 | 43,615 | +0.11(+0.40%) |
Dec 22, 2014 | 27.50 | 27.68 | 27.47 | 27.50 | 84,869 | -0.05(-0.18%) |
Dec 19, 2014 | 27.26 | 27.57 | 27.12 | 27.55 | 138,173 | +0.05(+0.18%) |
Dec 18, 2014 | 27.65 | 27.65 | 27.29 | 27.50 | 71,222 | +0.23(+0.84%) |
Dec 17, 2014 | 27.38 | 27.40 | 27.09 | 27.27 | 79,496 | +0.11(+0.41%) |
Dec 16, 2014 | 27.21 | 27.50 | 27.06 | 27.16 | 102,830 | -0.18(-0.66%) |
Dec 15, 2014 | 27.38 | 27.58 | 27.18 | 27.34 | 166,740 | +0.09(+0.33%) |
Dec 12, 2014 | 27.12 | 27.41 | 26.95 | 27.25 | 346,917 | +0.57(+2.14%) |
Dec 11, 2014 | 26.50 | 26.89 | 26.39 | 26.68 | 89,486 | +0.25(+0.95%) |
Dec 10, 2014 | 26.58 | 26.68 | 26.18 | 26.43 | 98,170 | -0.12(-0.45%) |
Dec 09, 2014 | 26.29 | 26.64 | 26.21 | 26.55 | 81,184 | +0.26(+0.99%) |
Dec 08, 2014 | 26.58 | 26.83 | 26.20 | 26.29 | 162,687 | -0.26(-0.98%) |
Dec 05, 2014 | 26.12 | 26.62 | 26.05 | 26.55 | 149,828 | +0.39(+1.49%) |
Dec 04, 2014 | 25.89 | 26.29 | 25.80 | 26.16 | 106,763 | +0.43(+1.67%) |
Dec 03, 2014 | 25.57 | 25.74 | 25.43 | 25.73 | 80,829 | -0.01(-0.04%) |
Dec 02, 2014 | 26.15 | 26.29 | 25.67 | 25.74 | 85,572 | -0.49(-1.87%) |
Dec 01, 2014 | 26.00 | 26.32 | 25.80 | 26.23 | 75,832 | +0.03(+0.11%) |
Nov 28, 2014 | 26.39 | 26.49 | 25.79 | 26.20 | 79,496 | -0.13(-0.49%) |
Nov 26, 2014 | 26.29 | 26.33 | 26.33 | 26.33 | 67,000 | +0.21(+0.80%) |
Nov 25, 2014 | 25.77 | 26.17 | 25.75 | 26.12 | 92,564 | +0.41(+1.59%) |
Nov 24, 2014 | 25.87 | 26.01 | 25.60 | 25.71 | 116,379 | -0.15(-0.58%) |
Nov 21, 2014 | 25.99 | 26.57 | 25.86 | 25.86 | 235,848 | -0.16(-0.61%) |
Nov 20, 2014 | 25.56 | 26.15 | 25.55 | 26.02 | 131,059 | +0.59(+2.32%) |
Nov 19, 2014 | 25.83 | 25.86 | 25.36 | 25.43 | 255,857 | -0.62(-2.38%) |
Nov 18, 2014 | 26.32 | 26.32 | 25.96 | 26.05 | 78,732 | -0.36(-1.36%) |
Nov 17, 2014 | 26.51 | 26.51 | 26.14 | 26.41 | 115,231 | -0.20(-0.75%) |
Nov 14, 2014 | 26.73 | 26.92 | 26.56 | 26.61 | 101,269 | -0.25(-0.93%) |
Nov 13, 2014 | 26.53 | 27.09 | 26.53 | 26.86 | 219,746 | +0.43(+1.63%) |
Nov 12, 2014 | 26.35 | 26.85 | 26.29 | 26.43 | 303,955 | +0.28(+1.07%) |
Nov 11, 2014 | 25.90 | 26.21 | 25.65 | 26.15 | 80,147 | +0.30(+1.16%) |
Nov 10, 2014 | 25.77 | 26.48 | 25.68 | 25.85 | 238,869 | +0.12(+0.47%) |
Nov 07, 2014 | 25.84 | 26.04 | 25.58 | 25.73 | 89,920 | -0.24(-0.92%) |
Nov 06, 2014 | 25.81 | 26.20 | 25.73 | 25.97 | 97,793 | +0.10(+0.39%) |
Nov 05, 2014 | 25.37 | 25.96 | 25.25 | 25.87 | 240,620 | +0.32(+1.25%) |
Nov 04, 2014 | 25.70 | 25.78 | 25.51 | 25.55 | 149,549 | -0.52(-1.99%) |
Nov 03, 2014 | 26.09 | 26.13 | 25.89 | 26.07 | 148,806 | -0.20(-0.76%) |
Oct 31, 2014 | 26.07 | 26.33 | 25.75 | 26.27 | 285,807 | +0.17(+0.65%) |
Oct 30, 2014 | 26.23 | 26.37 | 25.94 | 26.10 | 233,341 | -0.15(-0.57%) |
Oct 29, 2014 | 25.75 | 26.26 | 25.69 | 26.25 | 320,294 | +0.70(+2.74%) |
Oct 28, 2014 | 25.85 | 26.01 | 25.39 | 25.55 | 215,343 | +0.08(+0.31%) |
Oct 27, 2014 | 24.84 | 25.58 | 24.90 | 25.47 | 193,728 | +0.57(+2.29%) |
Oct 24, 2014 | 25.55 | 25.61 | 24.86 | 24.90 | 161,386 | -0.44(-1.74%) |
Oct 23, 2014 | 25.01 | 25.40 | 25.00 | 25.34 | 177,417 | +0.40(+1.60%) |
Oct 22, 2014 | 25.26 | 25.40 | 24.85 | 24.94 | 212,241 | -0.21(-0.83%) |
Oct 21, 2014 | 24.67 | 25.26 | 24.58 | 25.15 | 257,252 | +0.56(+2.28%) |
Oct 20, 2014 | 24.36 | 24.62 | 24.17 | 24.59 | 232,755 | +0.04(+0.18%) |
Oct 17, 2014 | 24.75 | 24.76 | 24.50 | 24.55 | 128,277 | -0.27(-1.11%) |
Oct 16, 2014 | 24.50 | 24.86 | 24.49 | 24.82 | 170,486 | +0.18(+0.73%) |
Oct 15, 2014 | 25.00 | 25.22 | 24.45 | 24.64 | 382,261 | -0.45(-1.79%) |
Oct 14, 2014 | 24.56 | 25.18 | 24.27 | 25.09 | 475,981 | +0.57(+2.32%) |
Oct 13, 2014 | 23.65 | 24.53 | 23.63 | 24.52 | 305,646 | +0.74(+3.11%) |
Oct 10, 2014 | 24.07 | 24.53 | 23.64 | 23.78 | 342,385 | -0.55(-2.26%) |
Oct 09, 2014 | 24.22 | 24.59 | 24.20 | 24.33 | 324,807 | +0.03(+0.12%) |
Oct 08, 2014 | 24.10 | 24.36 | 24.00 | 24.30 | 189,113 | +0.10(+0.41%) |
Oct 07, 2014 | 23.64 | 24.25 | 23.55 | 24.20 | 435,627 | +0.50(+2.11%) |
Oct 06, 2014 | 23.30 | 23.70 | 23.29 | 23.70 | 271,499 | +0.60(+2.60%) |
Oct 03, 2014 | 22.92 | 23.18 | 22.92 | 23.10 | 239,360 | +0.08(+0.35%) |
Oct 02, 2014 | 22.85 | 23.02 | 22.76 | 23.02 | 113,650 | +0.14(+0.61%) |