Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.16 | 25.52 | 25.52 | 25.52 | 229,397 | -0.52(-2.00%) |
Dec 30, 2014 | 25.65 | 26.06 | 25.54 | 26.04 | 374,967 | +0.42(+1.64%) |
Dec 29, 2014 | 25.50 | 25.81 | 25.48 | 25.62 | 157,424 | +0.11(+0.44%) |
Dec 26, 2014 | 25.35 | 25.51 | 25.23 | 25.51 | 115,150 | +0.26(+1.03%) |
Dec 24, 2014 | 25.21 | 25.25 | 25.25 | 25.25 | 108,608 | +0.03(+0.12%) |
Dec 23, 2014 | 25.57 | 25.70 | 25.15 | 25.22 | 196,464 | -0.35(-1.39%) |
Dec 22, 2014 | 24.68 | 25.58 | 24.68 | 25.57 | 467,322 | +0.90(+3.67%) |
Dec 19, 2014 | 24.59 | 24.82 | 24.40 | 24.67 | 1,350,651 | +0.07(+0.29%) |
Dec 18, 2014 | 24.94 | 24.94 | 24.42 | 24.60 | 494,892 | -0.08(-0.33%) |
Dec 17, 2014 | 24.30 | 24.74 | 23.65 | 24.68 | 457,524 | +0.44(+1.80%) |
Dec 16, 2014 | 24.15 | 24.43 | 24.08 | 24.24 | 468,687 | -0.03(-0.12%) |
Dec 15, 2014 | 24.99 | 25.03 | 24.17 | 24.27 | 271,597 | -0.67(-2.67%) |
Dec 12, 2014 | 24.86 | 25.21 | 24.85 | 24.94 | 211,104 | -0.15(-0.61%) |
Dec 11, 2014 | 24.94 | 25.15 | 24.80 | 25.09 | 227,540 | +0.19(+0.76%) |
Dec 10, 2014 | 24.93 | 25.02 | 24.73 | 24.90 | 218,644 | -0.04(-0.14%) |
Dec 09, 2014 | 24.39 | 24.96 | 24.39 | 24.94 | 248,134 | +0.36(+1.46%) |
Dec 08, 2014 | 24.26 | 24.74 | 24.26 | 24.58 | 194,629 | +0.20(+0.82%) |
Dec 05, 2014 | 24.44 | 24.49 | 24.20 | 24.38 | 205,695 | -0.17(-0.70%) |
Dec 04, 2014 | 24.51 | 24.64 | 24.38 | 24.55 | 228,491 | -0.02(-0.10%) |
Dec 03, 2014 | 24.61 | 24.72 | 24.35 | 24.57 | 180,282 | -0.04(-0.17%) |
Dec 02, 2014 | 24.55 | 24.73 | 24.30 | 24.61 | 170,218 | +0.02(+0.07%) |
Dec 01, 2014 | 24.61 | 24.81 | 24.55 | 24.60 | 225,054 | -0.01(-0.02%) |
Nov 28, 2014 | 24.65 | 24.94 | 24.54 | 24.60 | 155,625 | +0.03(+0.12%) |
Nov 26, 2014 | 24.38 | 24.57 | 24.57 | 24.57 | 230,674 | +0.23(+0.94%) |
Nov 25, 2014 | 24.33 | 24.43 | 24.21 | 24.34 | 223,602 | +0.07(+0.29%) |
Nov 24, 2014 | 24.12 | 24.31 | 24.10 | 24.27 | 122,822 | +0.23(+0.95%) |
Nov 21, 2014 | 24.24 | 24.29 | 24.04 | 24.04 | 142,880 | -0.05(-0.22%) |
Nov 20, 2014 | 23.78 | 24.11 | 23.78 | 24.10 | 172,942 | +0.19(+0.79%) |
Nov 19, 2014 | 24.34 | 24.35 | 23.90 | 23.91 | 157,340 | -0.49(-2.03%) |
Nov 18, 2014 | 24.30 | 24.47 | 24.13 | 24.40 | 279,684 | +0.18(+0.75%) |
Nov 17, 2014 | 24.10 | 24.49 | 24.10 | 24.22 | 259,649 | +0.05(+0.19%) |
Nov 14, 2014 | 24.27 | 24.40 | 24.05 | 24.17 | 283,845 | -0.12(-0.51%) |
Nov 13, 2014 | 24.30 | 24.61 | 24.28 | 24.30 | 195,742 | +0.06(+0.24%) |
Nov 12, 2014 | 24.35 | 24.36 | 24.17 | 24.24 | 179,707 | -0.15(-0.60%) |
Nov 11, 2014 | 24.52 | 24.61 | 24.35 | 24.38 | 203,289 | -0.16(-0.65%) |
Nov 10, 2014 | 24.51 | 24.74 | 24.42 | 24.54 | 231,008 | +0.05(+0.19%) |
Nov 07, 2014 | 24.40 | 24.65 | 24.25 | 24.50 | 217,316 | +0.09(+0.38%) |
Nov 06, 2014 | 24.71 | 24.77 | 24.37 | 24.40 | 207,685 | -0.23(-0.93%) |
Nov 05, 2014 | 24.89 | 25.00 | 24.51 | 24.63 | 207,548 | -0.18(-0.73%) |
Nov 04, 2014 | 24.87 | 24.95 | 24.61 | 24.81 | 198,150 | -0.04(-0.14%) |
Nov 03, 2014 | 24.60 | 24.86 | 24.50 | 24.85 | 325,415 | +0.26(+1.05%) |
Oct 31, 2014 | 24.32 | 24.85 | 24.08 | 24.59 | 623,950 | +0.50(+2.09%) |
Oct 30, 2014 | 23.74 | 24.13 | 23.73 | 24.08 | 235,906 | +0.30(+1.28%) |
Oct 29, 2014 | 23.76 | 23.93 | 23.68 | 23.78 | 218,471 | -0.04(-0.17%) |
Oct 28, 2014 | 23.61 | 23.84 | 23.48 | 23.82 | 245,879 | +0.21(+0.87%) |
Oct 27, 2014 | 23.40 | 23.64 | 23.40 | 23.62 | 204,928 | +0.21(+0.90%) |
Oct 24, 2014 | 23.46 | 23.51 | 23.27 | 23.40 | 227,305 | -0.05(-0.22%) |
Oct 23, 2014 | 23.36 | 23.52 | 23.23 | 23.46 | 223,250 | +0.25(+1.06%) |
Oct 22, 2014 | 23.27 | 23.40 | 23.16 | 23.21 | 192,897 | +0.02(+0.08%) |
Oct 21, 2014 | 23.13 | 23.23 | 22.98 | 23.19 | 166,802 | +0.06(+0.28%) |
Oct 20, 2014 | 22.72 | 23.13 | 22.72 | 23.13 | 336,349 | +0.38(+1.67%) |
Oct 17, 2014 | 23.05 | 23.05 | 22.58 | 22.75 | 364,594 | -0.20(-0.89%) |
Oct 16, 2014 | 22.66 | 23.08 | 22.59 | 22.95 | 295,578 | +0.14(+0.61%) |
Oct 15, 2014 | 22.61 | 22.94 | 22.55 | 22.81 | 387,398 | +0.07(+0.31%) |
Oct 14, 2014 | 22.62 | 23.10 | 22.51 | 22.74 | 456,133 | +0.23(+1.04%) |
Oct 13, 2014 | 22.33 | 22.74 | 22.31 | 22.51 | 327,342 | +0.16(+0.71%) |
Oct 10, 2014 | 22.01 | 22.57 | 22.01 | 22.35 | 264,269 | +0.29(+1.32%) |
Oct 09, 2014 | 22.14 | 22.38 | 22.04 | 22.06 | 416,885 | -0.06(-0.29%) |
Oct 08, 2014 | 21.81 | 22.18 | 21.79 | 22.12 | 460,394 | +0.34(+1.55%) |
Oct 07, 2014 | 21.98 | 22.04 | 21.79 | 21.79 | 264,019 | -0.21(-0.96%) |
Oct 06, 2014 | 21.90 | 22.15 | 21.78 | 22.00 | 303,820 | +0.18(+0.80%) |
Oct 03, 2014 | 21.84 | 21.96 | 21.54 | 21.82 | 196,518 | +0.16(+0.73%) |
Oct 02, 2014 | 21.48 | 21.74 | 21.48 | 21.66 | 216,819 | +0.08(+0.35%) |