Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.43 | 25.43 | 25.43 | 0 | +0.02(+0.08%) | |
Dec 30, 2014 | 25.50 | 25.50 | 25.40 | 25.41 | 3,816 | -0.27(-1.03%) |
Dec 29, 2014 | 25.67 | 25.71 | 25.63 | 25.68 | 5,027 | -0.45(-1.74%) |
Dec 26, 2014 | 26.11 | 26.13 | 26.06 | 26.13 | 3,796 | +0.42(+1.63%) |
Dec 24, 2014 | 25.71 | 25.71 | 25.71 | 0 | +0.15(+0.59%) | |
Dec 23, 2014 | 25.47 | 25.68 | 25.47 | 25.56 | 7,958 | -0.05(-0.20%) |
Dec 22, 2014 | 25.52 | 25.62 | 25.52 | 25.61 | 5,733 | +0.23(+0.91%) |
Dec 19, 2014 | 25.30 | 25.47 | 25.30 | 25.38 | 6,350 | -0.23(-0.90%) |
Dec 18, 2014 | 25.64 | 25.64 | 25.53 | 25.61 | 8,592 | +0.09(+0.35%) |
Dec 17, 2014 | 25.41 | 25.66 | 25.37 | 25.52 | 65,196 | +0.27(+1.07%) |
Dec 16, 2014 | 25.25 | 25.25 | 4,437 | +0.00(+0.00%) | ||
Dec 15, 2014 | 25.60 | 25.60 | 25.18 | 25.25 | 12,033 | -0.41(-1.62%) |
Dec 12, 2014 | 25.91 | 25.91 | 25.63 | 25.66 | 5,273 | +0.09(+0.33%) |
Dec 11, 2014 | 25.73 | 25.89 | 25.58 | 25.58 | 5,807 | -0.35(-1.35%) |
Dec 10, 2014 | 26.18 | 26.18 | 25.89 | 25.93 | 10,051 | -0.07(-0.27%) |
Dec 09, 2014 | 25.99 | 26.12 | 25.95 | 26.00 | 3,573 | -0.32(-1.20%) |
Dec 08, 2014 | 26.58 | 26.58 | 26.25 | 26.32 | 2,493 | -0.45(-1.70%) |
Dec 05, 2014 | 26.82 | 26.91 | 26.77 | 26.77 | 2,751 | -0.13(-0.48%) |
Dec 04, 2014 | 27.02 | 27.02 | 26.85 | 26.90 | 3,202 | -0.13(-0.48%) |
Dec 03, 2014 | 26.99 | 27.11 | 26.99 | 27.03 | 1,527 | -0.25(-0.92%) |
Dec 02, 2014 | 27.35 | 27.35 | 27.27 | 27.28 | 7,011 | +0.61(+2.29%) |
Dec 01, 2014 | 26.63 | 26.75 | 26.63 | 26.67 | 4,705 | +0.03(+0.11%) |
Nov 28, 2014 | 26.63 | 26.66 | 26.61 | 26.64 | 4,143 | +0.60(+2.30%) |
Nov 26, 2014 | 26.04 | 26.04 | 26.04 | 0 | +0.22(+0.85%) | |
Nov 25, 2014 | 25.74 | 25.82 | 25.69 | 25.82 | 2,454 | +0.11(+0.43%) |
Nov 24, 2014 | 25.71 | 25.76 | 25.70 | 25.71 | 8,305 | -0.04(-0.16%) |
Nov 21, 2014 | 25.80 | 25.82 | 25.67 | 25.75 | 2,428 | +0.30(+1.18%) |
Nov 20, 2014 | 25.45 | 25.45 | 25.25 | 25.45 | 986 | +0.02(+0.08%) |
Nov 19, 2014 | 25.42 | 25.46 | 25.40 | 25.43 | 5,063 | -0.08(-0.31%) |
Nov 18, 2014 | 25.47 | 25.52 | 25.41 | 25.51 | 5,535 | +0.33(+1.31%) |
Nov 17, 2014 | 25.21 | 25.63 | 25.18 | 14,151 | -0.45(-1.76%) | |
Nov 14, 2014 | 25.69 | 25.69 | 25.60 | 25.63 | 25,370 | +0.08(+0.31%) |
Nov 13, 2014 | 25.52 | 25.55 | 25.47 | 25.55 | 1,769 | -0.15(-0.58%) |
Nov 12, 2014 | 25.70 | 25.79 | 25.64 | 25.70 | 3,322 | -0.42(-1.61%) |
Nov 11, 2014 | 26.02 | 26.14 | 26.02 | 26.12 | 2,395 | -0.02(-0.08%) |
Nov 10, 2014 | 26.14 | 26.18 | 26.10 | 26.14 | 18,277 | +0.33(+1.28%) |
Nov 07, 2014 | 25.83 | 25.96 | 25.81 | 25.81 | 7,003 | -0.22(-0.85%) |
Nov 06, 2014 | 26.05 | 26.08 | 25.97 | 26.03 | 14,743 | -0.30(-1.13%) |
Nov 05, 2014 | 26.29 | 26.33 | 26.17 | 26.33 | 4,086 | +0.21(+0.80%) |
Nov 04, 2014 | 25.99 | 26.19 | 25.93 | 26.12 | 55,614 | -0.62(-2.32%) |
Nov 03, 2014 | 26.71 | 26.84 | 26.60 | 26.74 | 7,615 | +0.19(+0.72%) |
Oct 31, 2014 | 26.34 | 26.55 | 26.29 | 26.55 | 9,651 | +0.83(+3.23%) |
Oct 30, 2014 | 25.38 | 25.72 | 25.18 | 25.72 | 27,292 | +0.61(+2.43%) |
Oct 29, 2014 | 25.06 | 25.07 | 25.11 | 7,748 | +0.05(+0.20%) | |
Oct 28, 2014 | 25.03 | 25.07 | 24.96 | 25.06 | 5,671 | +0.17(+0.68%) |
Oct 27, 2014 | 24.90 | 25.00 | 24.89 | 24.89 | 7,374 | -0.22(-0.88%) |
Oct 24, 2014 | 25.10 | 25.18 | 25.10 | 25.11 | 5,102 | +0.18(+0.72%) |
Oct 23, 2014 | 24.84 | 25.01 | 24.80 | 24.93 | 13,465 | +0.30(+1.22%) |
Oct 22, 2014 | 24.69 | 24.75 | 24.60 | 24.63 | 6,696 | -0.06(-0.24%) |
Oct 21, 2014 | 24.61 | 24.69 | 24.59 | 24.69 | 10,241 | -0.11(-0.46%) |
Oct 20, 2014 | 24.66 | 24.83 | 24.63 | 24.80 | 15,107 | +0.53(+2.19%) |
Oct 17, 2014 | 24.28 | 24.64 | 24.00 | 24.27 | 9,524 | -0.08(-0.33%) |
Oct 16, 2014 | 23.74 | 24.41 | 23.74 | 24.36 | 11,597 | -0.18(-0.75%) |
Oct 15, 2014 | 24.52 | 24.64 | 24.41 | 24.54 | 59,676 | -0.26(-1.03%) |
Oct 14, 2014 | 24.82 | 24.96 | 24.80 | 24.80 | 6,258 | -0.12(-0.50%) |
Oct 13, 2014 | 25.02 | 24.80 | 24.92 | 9,934 | -0.10(-0.40%) | |
Oct 10, 2014 | 25.30 | 25.30 | 25.02 | 25.02 | 2,469 | -0.48(-1.88%) |
Oct 09, 2014 | 25.84 | 25.84 | 25.50 | 25.50 | 3,669 | -0.82(-3.12%) |
Oct 08, 2014 | 26.14 | 26.34 | 26.00 | 26.32 | 25,975 | +0.50(+1.94%) |
Oct 07, 2014 | 26.26 | 26.26 | 25.77 | 25.82 | 192,747 | -1.29(-4.78%) |
Oct 06, 2014 | 27.21 | 27.21 | 27.10 | 27.11 | 8,752 | +0.18(+0.69%) |
Oct 03, 2014 | 26.65 | 26.93 | 26.65 | 26.93 | 2,984 | +0.20(+0.75%) |
Oct 02, 2014 | 26.56 | 26.82 | 26.50 | 26.73 | 10,291 | -0.42(-1.55%) |