Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.85 | 24.85 | 24.85 | 0 | -0.41(-1.62%) | |
Dec 30, 2014 | 25.45 | 25.45 | 25.25 | 25.26 | 5,669 | -0.12(-0.47%) |
Dec 29, 2014 | 25.37 | 25.58 | 25.35 | 25.38 | 47,807 | -0.23(-0.90%) |
Dec 26, 2014 | 26.00 | 26.00 | 25.60 | 25.61 | 21,325 | +0.01(+0.04%) |
Dec 24, 2014 | 25.60 | 25.60 | 25.60 | 0 | -0.32(-1.23%) | |
Dec 23, 2014 | 25.84 | 25.92 | 25.74 | 25.92 | 12,294 | +0.17(+0.66%) |
Dec 22, 2014 | 25.87 | 25.96 | 25.75 | 25.75 | 58,085 | -0.04(-0.16%) |
Dec 19, 2014 | 25.56 | 25.91 | 25.52 | 25.79 | 107,772 | +0.04(+0.16%) |
Dec 18, 2014 | 25.49 | 25.75 | 25.49 | 25.75 | 15,917 | +0.50(+1.98%) |
Dec 17, 2014 | 24.77 | 25.30 | 24.77 | 25.25 | 19,438 | +0.47(+1.90%) |
Dec 16, 2014 | 25.10 | 24.78 | 11,141 | -0.12(-0.48%) | ||
Dec 15, 2014 | 25.27 | 25.31 | 24.76 | 24.90 | 17,245 | -0.62(-2.43%) |
Dec 12, 2014 | 25.82 | 25.82 | 25.51 | 25.52 | 25,694 | -0.55(-2.11%) |
Dec 11, 2014 | 26.11 | 26.20 | 25.99 | 26.07 | 19,109 | -0.05(-0.19%) |
Dec 10, 2014 | 26.26 | 26.28 | 26.12 | 26.12 | 162,741 | -0.22(-0.84%) |
Dec 09, 2014 | 26.47 | 26.47 | 26.31 | 26.34 | 4,182 | -0.19(-0.72%) |
Dec 08, 2014 | 26.63 | 26.66 | 26.47 | 26.53 | 11,678 | -0.23(-0.86%) |
Dec 05, 2014 | 26.68 | 26.85 | 26.67 | 26.76 | 21,227 | +0.12(+0.45%) |
Dec 04, 2014 | 26.62 | 26.80 | 26.52 | 26.64 | 16,170 | -0.01(-0.04%) |
Dec 03, 2014 | 26.62 | 26.66 | 26.60 | 26.65 | 3,009 | +0.07(+0.26%) |
Dec 02, 2014 | 26.66 | 26.70 | 26.57 | 26.58 | 2,557 | +0.19(+0.72%) |
Dec 01, 2014 | 26.31 | 26.47 | 26.31 | 26.39 | 2,313 | -0.26(-0.98%) |
Nov 28, 2014 | 26.75 | 26.77 | 26.65 | 26.65 | 5,097 | -0.32(-1.19%) |
Nov 26, 2014 | 26.97 | 26.97 | 26.97 | 0 | -0.04(-0.15%) | |
Nov 25, 2014 | 27.00 | 27.20 | 27.00 | 27.01 | 40,205 | +0.16(+0.60%) |
Nov 24, 2014 | 26.70 | 26.85 | 26.65 | 26.85 | 27,144 | +0.60(+2.29%) |
Nov 21, 2014 | 26.29 | 26.41 | 26.25 | 26.25 | 7,302 | +0.15(+0.57%) |
Nov 20, 2014 | 25.92 | 26.10 | 25.92 | 26.10 | 5,640 | -0.24(-0.91%) |
Nov 19, 2014 | 26.45 | 26.48 | 26.34 | 26.34 | 108,341 | -0.01(-0.04%) |
Nov 18, 2014 | 26.31 | 26.45 | 26.30 | 26.35 | 18,238 | +0.23(+0.88%) |
Nov 17, 2014 | 26.14 | 26.17 | 26.12 | 6,367 | -0.05(-0.19%) | |
Nov 14, 2014 | 25.89 | 26.25 | 25.89 | 26.17 | 4,776 | +0.08(+0.31%) |
Nov 13, 2014 | 26.04 | 26.25 | 26.02 | 26.09 | 6,501 | +0.38(+1.48%) |
Nov 12, 2014 | 25.69 | 25.71 | 25.69 | 25.71 | 2,608 | -0.19(-0.73%) |
Nov 11, 2014 | 25.83 | 25.95 | 25.81 | 25.90 | 8,662 | -0.02(-0.08%) |
Nov 10, 2014 | 26.00 | 26.04 | 25.90 | 25.92 | 10,197 | +0.18(+0.70%) |
Nov 07, 2014 | 25.66 | 25.75 | 25.66 | 25.74 | 3,516 | -0.05(-0.21%) |
Nov 06, 2014 | 25.76 | 25.82 | 25.69 | 25.79 | 103,627 | -0.01(-0.03%) |
Nov 05, 2014 | 25.80 | 25.86 | 25.75 | 25.80 | 6,000 | -0.01(-0.04%) |
Nov 04, 2014 | 25.80 | 25.83 | 25.66 | 25.81 | 1,797 | -0.09(-0.35%) |
Nov 03, 2014 | 26.06 | 26.10 | 25.90 | 25.90 | 10,410 | -0.52(-1.97%) |
Oct 31, 2014 | 26.33 | 26.52 | 26.10 | 26.42 | 12,117 | +0.30(+1.15%) |
Oct 30, 2014 | 25.81 | 26.12 | 25.81 | 26.12 | 5,413 | +0.05(+0.19%) |
Oct 29, 2014 | 26.11 | 26.11 | 26.07 | 26.07 | 47,429 | +0.18(+0.70%) |
Oct 28, 2014 | 25.84 | 26.00 | 25.84 | 25.89 | 6,528 | +0.31(+1.21%) |
Oct 27, 2014 | 25.29 | 25.98 | 25.98 | 25.58 | 11,083 | -0.40(-1.54%) |
Oct 24, 2014 | 25.82 | 25.98 | 25.74 | 25.98 | 337,315 | +0.08(+0.32%) |
Oct 23, 2014 | 25.90 | 25.90 | 25.90 | 25.90 | 743,872 | -0.10(-0.40%) |
Oct 22, 2014 | 26.21 | 26.33 | 25.98 | 26.00 | 70,750 | -0.13(-0.49%) |
Oct 21, 2014 | 26.11 | 26.13 | 26.11 | 26.13 | 3,341 | +0.24(+0.92%) |
Oct 20, 2014 | 25.66 | 25.94 | 25.66 | 25.89 | 90,089 | +0.66(+2.62%) |
Oct 17, 2014 | 25.37 | 25.37 | 25.23 | 25.23 | 86,510 | +0.48(+1.94%) |
Oct 16, 2014 | 24.70 | 24.75 | 24.70 | 24.75 | 1,000 | -0.58(-2.29%) |
Oct 15, 2014 | 25.76 | 25.76 | 25.15 | 25.33 | 12,099 | -0.89(-3.39%) |
Oct 14, 2014 | 26.40 | 26.50 | 26.22 | 26.22 | 22,917 | -0.43(-1.61%) |
Oct 13, 2014 | 26.65 | 26.65 | 26.65 | 26.65 | 388 | +0.25(+0.95%) |
Oct 10, 2014 | 26.50 | 26.57 | 26.40 | 26.40 | 873 | -0.68(-2.51%) |
Oct 09, 2014 | 27.56 | 27.56 | 27.05 | 27.08 | 11,498 | -0.92(-3.29%) |
Oct 08, 2014 | 27.51 | 28.00 | 27.38 | 28.00 | 4,503 | +0.44(+1.60%) |
Oct 07, 2014 | 27.55 | 27.65 | 27.52 | 27.56 | 65,440 | -0.27(-0.97%) |
Oct 06, 2014 | 27.50 | 27.83 | 27.50 | 27.83 | 12,291 | +1.00(+3.73%) |
Oct 02, 2014 | 26.83 | 26.83 | 26.83 | 23 | -0.61(-2.21%) |