Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.84 | 29.12 | 29.12 | 29.12 | 149,681 | -0.60(-2.02%) |
Dec 30, 2014 | 29.76 | 29.94 | 29.66 | 29.72 | 85,158 | -0.01(-0.05%) |
Dec 29, 2014 | 29.71 | 29.99 | 29.46 | 29.74 | 87,293 | +0.09(+0.30%) |
Dec 26, 2014 | 29.55 | 29.76 | 29.39 | 29.65 | 109,289 | +0.23(+0.80%) |
Dec 24, 2014 | 29.45 | 29.42 | 29.42 | 29.42 | 78,736 | +0.04(+0.15%) |
Dec 23, 2014 | 29.40 | 29.47 | 29.04 | 29.37 | 196,814 | +0.12(+0.43%) |
Dec 22, 2014 | 28.91 | 29.28 | 28.76 | 29.25 | 249,947 | +0.31(+1.09%) |
Dec 19, 2014 | 28.68 | 29.12 | 28.63 | 28.93 | 1,032,455 | +0.19(+0.66%) |
Dec 18, 2014 | 28.82 | 28.86 | 28.50 | 28.74 | 170,390 | +0.14(+0.49%) |
Dec 17, 2014 | 28.12 | 28.63 | 28.02 | 28.60 | 252,014 | +0.60(+2.14%) |
Dec 16, 2014 | 28.13 | 28.35 | 27.82 | 28.00 | 193,296 | -0.10(-0.34%) |
Dec 15, 2014 | 28.67 | 28.80 | 28.04 | 28.10 | 159,877 | -0.52(-1.81%) |
Dec 12, 2014 | 28.70 | 28.93 | 28.58 | 28.62 | 141,945 | -0.29(-1.01%) |
Dec 11, 2014 | 28.95 | 29.15 | 28.87 | 28.91 | 131,814 | +0.06(+0.20%) |
Dec 10, 2014 | 29.14 | 29.21 | 28.62 | 28.85 | 231,123 | -0.34(-1.17%) |
Dec 09, 2014 | 28.59 | 29.30 | 28.59 | 29.19 | 169,972 | +0.39(+1.34%) |
Dec 08, 2014 | 28.49 | 29.14 | 28.49 | 28.81 | 173,785 | +0.37(+1.30%) |
Dec 05, 2014 | 28.47 | 28.69 | 28.28 | 28.44 | 223,706 | -0.15(-0.51%) |
Dec 04, 2014 | 28.64 | 28.68 | 28.31 | 28.58 | 215,001 | +0.09(+0.31%) |
Dec 03, 2014 | 28.46 | 28.58 | 28.30 | 28.50 | 208,269 | +0.04(+0.15%) |
Dec 02, 2014 | 28.15 | 28.62 | 28.15 | 28.45 | 317,783 | +0.33(+1.19%) |
Dec 01, 2014 | 28.58 | 28.66 | 28.11 | 28.12 | 293,876 | -0.47(-1.63%) |
Nov 28, 2014 | 28.42 | 28.78 | 28.24 | 28.58 | 232,175 | +0.17(+0.59%) |
Nov 26, 2014 | 28.15 | 28.42 | 28.42 | 28.42 | 244,047 | +0.29(+1.03%) |
Nov 25, 2014 | 28.03 | 28.19 | 27.97 | 28.13 | 120,391 | +0.09(+0.34%) |
Nov 24, 2014 | 27.89 | 28.13 | 27.85 | 28.03 | 224,771 | +0.11(+0.39%) |
Nov 21, 2014 | 28.38 | 28.38 | 27.91 | 27.92 | 215,064 | -0.17(-0.62%) |
Nov 20, 2014 | 28.03 | 28.12 | 27.83 | 28.10 | 73,202 | +0.07(+0.23%) |
Nov 19, 2014 | 28.21 | 28.21 | 27.85 | 28.03 | 169,684 | -0.25(-0.87%) |
Nov 18, 2014 | 28.31 | 28.45 | 28.16 | 28.28 | 220,142 | -0.01(-0.03%) |
Nov 17, 2014 | 28.09 | 28.34 | 27.99 | 28.29 | 116,323 | +0.15(+0.52%) |
Nov 14, 2014 | 28.45 | 28.55 | 28.01 | 28.14 | 132,514 | -0.37(-1.30%) |
Nov 13, 2014 | 28.39 | 28.69 | 28.23 | 28.51 | 233,047 | +0.12(+0.41%) |
Nov 12, 2014 | 28.41 | 28.41 | 28.09 | 28.39 | 255,061 | +0.06(+0.21%) |
Nov 11, 2014 | 28.18 | 28.37 | 28.06 | 28.34 | 303,927 | +0.21(+0.75%) |
Nov 10, 2014 | 27.97 | 28.15 | 27.95 | 28.13 | 208,195 | +0.21(+0.76%) |
Nov 07, 2014 | 27.93 | 28.05 | 27.67 | 27.91 | 233,026 | +0.04(+0.13%) |
Nov 06, 2014 | 28.21 | 28.26 | 27.81 | 27.88 | 197,278 | -0.23(-0.83%) |
Nov 05, 2014 | 28.31 | 28.39 | 27.99 | 28.11 | 269,050 | +0.12(+0.44%) |
Nov 04, 2014 | 27.93 | 28.12 | 27.87 | 27.99 | 233,091 | -0.07(-0.23%) |
Nov 03, 2014 | 27.99 | 28.23 | 27.51 | 28.05 | 257,707 | +0.17(+0.60%) |
Oct 31, 2014 | 27.95 | 28.16 | 27.67 | 27.89 | 351,150 | +0.23(+0.84%) |
Oct 30, 2014 | 27.18 | 27.71 | 27.00 | 27.65 | 184,885 | +0.37(+1.36%) |
Oct 29, 2014 | 27.41 | 27.45 | 27.02 | 27.28 | 198,340 | -0.02(-0.08%) |
Oct 28, 2014 | 26.88 | 27.35 | 26.79 | 27.30 | 291,477 | +0.43(+1.60%) |
Oct 27, 2014 | 26.68 | 26.87 | 26.71 | 26.87 | 141,188 | +0.16(+0.60%) |
Oct 24, 2014 | 26.87 | 27.02 | 26.50 | 26.71 | 153,670 | -0.06(-0.22%) |
Oct 23, 2014 | 26.77 | 27.01 | 26.63 | 26.77 | 273,207 | +0.17(+0.66%) |
Oct 22, 2014 | 26.55 | 26.64 | 26.36 | 26.60 | 212,064 | +0.45(+1.72%) |
Oct 21, 2014 | 26.10 | 26.18 | 25.89 | 26.15 | 109,657 | +0.07(+0.28%) |
Oct 20, 2014 | 25.29 | 26.08 | 25.29 | 26.07 | 118,286 | +0.72(+2.84%) |
Oct 17, 2014 | 25.71 | 25.72 | 25.28 | 25.35 | 212,966 | -0.20(-0.77%) |
Oct 16, 2014 | 25.43 | 25.77 | 25.35 | 25.55 | 189,515 | -0.02(-0.09%) |
Oct 15, 2014 | 25.23 | 25.78 | 25.13 | 25.57 | 294,844 | +0.17(+0.66%) |
Oct 14, 2014 | 25.15 | 25.73 | 25.15 | 25.41 | 212,199 | +0.40(+1.60%) |
Oct 13, 2014 | 25.11 | 25.47 | 24.96 | 25.01 | 222,723 | -0.02(-0.09%) |
Oct 10, 2014 | 24.95 | 25.43 | 24.95 | 25.03 | 154,022 | -0.04(-0.15%) |
Oct 09, 2014 | 25.31 | 25.41 | 25.03 | 25.06 | 146,835 | -0.21(-0.83%) |
Oct 08, 2014 | 24.55 | 25.30 | 24.54 | 25.27 | 158,149 | +0.68(+2.78%) |
Oct 07, 2014 | 24.73 | 24.92 | 24.57 | 24.59 | 109,481 | -0.17(-0.70%) |
Oct 06, 2014 | 24.66 | 24.90 | 24.55 | 24.77 | 129,536 | +0.09(+0.38%) |
Oct 03, 2014 | 24.66 | 24.73 | 24.27 | 24.67 | 171,863 | +0.25(+1.04%) |
Oct 02, 2014 | 24.13 | 24.42 | 24.00 | 24.42 | 288,493 | +0.36(+1.48%) |