Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.73 | 26.52 | 26.52 | 26.52 | 1,010,975 | -0.11(-0.41%) |
Dec 30, 2014 | 26.57 | 26.77 | 26.41 | 26.63 | 883,001 | +0.02(+0.07%) |
Dec 29, 2014 | 26.62 | 26.91 | 26.48 | 26.61 | 1,470,224 | +0.10(+0.37%) |
Dec 26, 2014 | 26.46 | 26.76 | 26.46 | 26.51 | 592,537 | +0.17(+0.64%) |
Dec 24, 2014 | 26.40 | 26.34 | 26.34 | 26.34 | 690,135 | -0.02(-0.07%) |
Dec 23, 2014 | 26.32 | 26.55 | 26.05 | 26.36 | 998,002 | +0.24(+0.90%) |
Dec 22, 2014 | 26.17 | 26.43 | 25.96 | 26.13 | 1,073,351 | +0.08(+0.33%) |
Dec 19, 2014 | 26.04 | 26.38 | 25.94 | 26.04 | 2,128,777 | +0.09(+0.36%) |
Dec 18, 2014 | 26.24 | 26.39 | 25.74 | 25.95 | 1,492,040 | +0.10(+0.40%) |
Dec 17, 2014 | 25.24 | 25.90 | 25.22 | 25.84 | 1,716,240 | +0.46(+1.80%) |
Dec 16, 2014 | 25.84 | 26.02 | 25.38 | 25.38 | 2,004,448 | -0.56(-2.16%) |
Dec 15, 2014 | 26.45 | 26.97 | 25.92 | 25.95 | 1,478,378 | -0.28(-1.08%) |
Dec 12, 2014 | 26.70 | 26.99 | 26.17 | 26.23 | 2,258,462 | -0.71(-2.63%) |
Dec 11, 2014 | 27.43 | 27.59 | 26.91 | 26.94 | 956,970 | -0.31(-1.14%) |
Dec 10, 2014 | 27.74 | 27.74 | 27.21 | 27.25 | 1,038,196 | -0.51(-1.83%) |
Dec 09, 2014 | 27.11 | 27.81 | 27.11 | 27.76 | 1,697,807 | +0.44(+1.62%) |
Dec 08, 2014 | 27.47 | 27.64 | 27.14 | 27.31 | 957,297 | -0.27(-0.97%) |
Dec 05, 2014 | 27.45 | 27.61 | 27.34 | 27.58 | 863,587 | +0.25(+0.91%) |
Dec 04, 2014 | 27.92 | 27.95 | 27.22 | 27.33 | 969,543 | -0.55(-1.96%) |
Dec 03, 2014 | 27.27 | 27.93 | 27.10 | 27.88 | 1,019,560 | +0.66(+2.43%) |
Dec 02, 2014 | 27.10 | 27.47 | 27.10 | 27.22 | 878,357 | +0.12(+0.45%) |
Dec 01, 2014 | 27.31 | 27.64 | 27.05 | 27.10 | 1,279,135 | -0.30(-1.10%) |
Nov 28, 2014 | 27.30 | 27.61 | 27.15 | 27.40 | 659,149 | +0.17(+0.62%) |
Nov 26, 2014 | 27.12 | 27.23 | 27.23 | 27.23 | 965,065 | +0.11(+0.42%) |
Nov 25, 2014 | 27.44 | 27.46 | 26.96 | 27.12 | 1,118,701 | -0.24(-0.86%) |
Nov 24, 2014 | 27.12 | 27.68 | 27.12 | 27.35 | 1,772,445 | +0.20(+0.73%) |
Nov 21, 2014 | 27.49 | 27.51 | 27.07 | 27.15 | 1,039,266 | -0.03(-0.10%) |
Nov 20, 2014 | 26.91 | 27.39 | 26.91 | 27.18 | 1,026,534 | +0.09(+0.35%) |
Nov 19, 2014 | 27.30 | 27.32 | 26.80 | 27.09 | 1,120,347 | -0.22(-0.81%) |
Nov 18, 2014 | 27.19 | 27.52 | 27.08 | 27.31 | 1,351,576 | +0.17(+0.64%) |
Nov 17, 2014 | 27.21 | 27.39 | 27.02 | 27.13 | 881,745 | -0.20(-0.72%) |
Nov 14, 2014 | 27.46 | 27.65 | 27.27 | 27.33 | 644,406 | -0.08(-0.31%) |
Nov 13, 2014 | 27.63 | 27.77 | 27.35 | 27.42 | 693,339 | -0.17(-0.60%) |
Nov 12, 2014 | 27.12 | 27.68 | 27.12 | 27.58 | 890,249 | +0.12(+0.43%) |
Nov 11, 2014 | 27.52 | 27.56 | 27.26 | 27.46 | 762,308 | -0.10(-0.38%) |
Nov 10, 2014 | 27.53 | 27.87 | 27.33 | 27.57 | 1,306,565 | +0.10(+0.38%) |
Nov 07, 2014 | 27.32 | 27.47 | 26.96 | 27.46 | 1,239,529 | +0.17(+0.62%) |
Nov 06, 2014 | 27.11 | 27.41 | 26.96 | 27.29 | 975,891 | +0.17(+0.63%) |
Nov 05, 2014 | 26.70 | 27.18 | 26.62 | 27.12 | 1,636,154 | +0.55(+2.06%) |
Nov 04, 2014 | 27.14 | 27.25 | 26.56 | 26.58 | 1,313,536 | -0.58(-2.12%) |
Nov 03, 2014 | 26.93 | 27.33 | 26.71 | 27.15 | 2,000,227 | +0.21(+0.77%) |
Oct 31, 2014 | 25.66 | 27.30 | 25.52 | 26.95 | 4,095,284 | +1.61(+6.37%) |
Oct 30, 2014 | 25.04 | 25.61 | 24.45 | 25.33 | 3,734,500 | -0.74(-2.82%) |
Oct 29, 2014 | 26.35 | 26.35 | 25.89 | 26.07 | 1,600,882 | -0.17(-0.66%) |
Oct 28, 2014 | 25.93 | 26.28 | 25.72 | 26.24 | 1,155,728 | +0.51(+2.00%) |
Oct 27, 2014 | 25.52 | 25.68 | 25.68 | 25.73 | 818,058 | +0.05(+0.18%) |
Oct 24, 2014 | 25.55 | 25.70 | 25.29 | 25.68 | 639,111 | +0.08(+0.29%) |
Oct 23, 2014 | 25.61 | 25.76 | 25.28 | 25.61 | 1,276,041 | +0.29(+1.16%) |
Oct 22, 2014 | 25.44 | 25.83 | 25.25 | 25.31 | 1,345,519 | -0.13(-0.52%) |
Oct 21, 2014 | 25.20 | 25.61 | 24.97 | 25.45 | 1,289,528 | +0.47(+1.89%) |
Oct 20, 2014 | 24.64 | 25.05 | 24.64 | 24.97 | 1,023,483 | +0.22(+0.88%) |
Oct 17, 2014 | 25.02 | 25.03 | 24.57 | 24.76 | 1,655,828 | -0.04(-0.15%) |
Oct 16, 2014 | 23.94 | 24.84 | 23.83 | 24.80 | 2,212,241 | +0.41(+1.68%) |
Oct 15, 2014 | 24.08 | 24.62 | 23.66 | 24.39 | 1,676,091 | -0.11(-0.44%) |
Oct 14, 2014 | 23.81 | 24.61 | 23.75 | 24.49 | 2,045,517 | +0.79(+3.34%) |
Oct 13, 2014 | 24.24 | 24.34 | 23.67 | 23.70 | 1,434,070 | -0.54(-2.22%) |
Oct 10, 2014 | 24.68 | 24.78 | 24.24 | 24.24 | 1,277,186 | -0.38(-1.53%) |
Oct 09, 2014 | 25.08 | 25.15 | 24.53 | 24.62 | 1,156,803 | -0.53(-2.10%) |
Oct 08, 2014 | 24.91 | 25.19 | 24.65 | 25.14 | 1,014,611 | +0.25(+1.02%) |
Oct 07, 2014 | 25.44 | 25.44 | 24.88 | 24.89 | 1,374,686 | -0.66(-2.60%) |
Oct 06, 2014 | 25.89 | 26.02 | 25.54 | 25.55 | 1,719,599 | -0.27(-1.04%) |
Oct 03, 2014 | 25.70 | 26.12 | 25.60 | 25.82 | 2,058,055 | +0.29(+1.15%) |
Oct 02, 2014 | 25.18 | 25.64 | 25.00 | 25.53 | 1,474,333 | +0.41(+1.65%) |