Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.92 | 26.19 | 26.19 | 26.19 | 8,988 | -0.70(-2.61%) |
Dec 30, 2014 | 27.11 | 27.14 | 26.87 | 26.89 | 8,673 | -0.67(-2.43%) |
Dec 29, 2014 | 27.37 | 27.85 | 27.35 | 27.56 | 12,079 | -0.81(-2.86%) |
Dec 26, 2014 | 28.22 | 28.50 | 28.22 | 28.37 | 11,093 | +0.25(+0.88%) |
Dec 24, 2014 | 28.07 | 28.13 | 28.13 | 28.13 | 6,436 | +0.34(+1.23%) |
Dec 23, 2014 | 27.71 | 27.79 | 27.45 | 27.78 | 8,564 | -0.13(-0.45%) |
Dec 22, 2014 | 27.76 | 28.06 | 27.59 | 27.91 | 6,236 | +0.36(+1.31%) |
Dec 19, 2014 | 27.25 | 27.67 | 26.91 | 27.55 | 11,269 | -0.20(-0.71%) |
Dec 18, 2014 | 26.89 | 27.75 | 26.86 | 27.75 | 26,781 | +1.72(+6.61%) |
Dec 17, 2014 | 25.69 | 26.48 | 25.59 | 26.03 | 17,517 | +0.46(+1.78%) |
Dec 16, 2014 | 24.57 | 26.20 | 24.57 | 25.57 | 19,628 | +1.09(+4.44%) |
Dec 15, 2014 | 26.20 | 26.20 | 24.24 | 24.48 | 19,346 | -1.34(-5.19%) |
Dec 12, 2014 | 27.42 | 27.42 | 25.82 | 25.82 | 14,843 | -1.77(-6.42%) |
Dec 11, 2014 | 27.94 | 28.34 | 27.59 | 27.59 | 13,391 | -0.41(-1.45%) |
Dec 10, 2014 | 28.83 | 28.83 | 27.88 | 28.00 | 13,864 | -0.97(-3.36%) |
Dec 09, 2014 | 29.06 | 29.15 | 28.56 | 28.97 | 27,855 | -0.81(-2.72%) |
Dec 08, 2014 | 30.24 | 30.24 | 29.72 | 29.78 | 7,370 | -0.63(-2.08%) |
Dec 05, 2014 | 30.56 | 30.65 | 30.22 | 30.42 | 28,917 | +0.36(+1.20%) |
Dec 04, 2014 | 30.41 | 30.49 | 29.68 | 30.06 | 29,673 | -0.47(-1.53%) |
Dec 03, 2014 | 30.64 | 30.70 | 30.30 | 30.52 | 26,366 | -0.11(-0.35%) |
Dec 02, 2014 | 30.31 | 30.65 | 30.31 | 30.63 | 47,137 | +0.10(+0.32%) |
Dec 01, 2014 | 30.62 | 30.86 | 30.38 | 30.53 | 21,359 | -0.08(-0.26%) |
Nov 28, 2014 | 30.69 | 30.89 | 30.52 | 30.61 | 12,908 | -0.73(-2.33%) |
Nov 26, 2014 | 31.05 | 31.34 | 31.34 | 31.34 | 20,861 | +0.36(+1.16%) |
Nov 25, 2014 | 31.11 | 31.17 | 30.68 | 30.98 | 19,531 | +0.29(+0.95%) |
Nov 24, 2014 | 30.26 | 30.70 | 30.26 | 30.69 | 21,417 | +0.81(+2.71%) |
Nov 21, 2014 | 30.12 | 30.21 | 29.67 | 29.88 | 23,959 | +0.63(+2.16%) |
Nov 20, 2014 | 29.06 | 29.38 | 28.85 | 29.25 | 11,562 | -0.36(-1.22%) |
Nov 19, 2014 | 30.02 | 30.02 | 29.32 | 29.61 | 12,470 | -0.02(-0.06%) |
Nov 18, 2014 | 29.29 | 29.71 | 29.23 | 29.63 | 24,600 | +1.24(+4.38%) |
Nov 17, 2014 | 28.29 | 28.48 | 27.93 | 28.39 | 37,018 | +0.17(+0.61%) |
Nov 14, 2014 | 27.62 | 28.25 | 27.62 | 28.22 | 3,694 | +0.35(+1.24%) |
Nov 13, 2014 | 27.87 | 28.28 | 27.87 | 27.87 | 4,956 | +0.06(+0.22%) |
Nov 12, 2014 | 27.75 | 28.06 | 27.71 | 27.81 | 7,650 | -1.00(-3.47%) |
Nov 11, 2014 | 28.40 | 28.81 | 28.40 | 28.81 | 8,007 | +0.62(+2.21%) |
Nov 10, 2014 | 27.99 | 28.27 | 27.99 | 28.19 | 1,895 | +0.46(+1.66%) |
Nov 07, 2014 | 27.45 | 27.82 | 27.29 | 27.73 | 9,211 | -0.20(-0.71%) |
Nov 06, 2014 | 28.48 | 28.48 | 27.86 | 27.93 | 5,132 | -0.29(-1.04%) |
Nov 05, 2014 | 28.06 | 28.31 | 27.86 | 28.22 | 12,983 | +0.64(+2.33%) |
Nov 04, 2014 | 28.01 | 28.01 | 27.25 | 27.58 | 7,733 | -0.23(-0.84%) |
Nov 03, 2014 | 28.35 | 28.35 | 27.69 | 27.81 | 11,947 | -1.14(-3.95%) |
Oct 31, 2014 | 28.68 | 28.95 | 28.29 | 28.95 | 24,290 | +1.00(+3.58%) |
Oct 30, 2014 | 27.04 | 28.11 | 26.92 | 27.95 | 4,545 | +0.40(+1.44%) |
Oct 29, 2014 | 28.53 | 28.66 | 27.18 | 27.56 | 11,014 | -0.50(-1.80%) |
Oct 28, 2014 | 27.89 | 28.12 | 27.88 | 28.06 | 7,675 | +0.95(+3.49%) |
Oct 27, 2014 | 26.84 | 27.20 | 27.46 | 27.12 | 6,602 | -0.34(-1.25%) |
Oct 24, 2014 | 27.38 | 27.49 | 27.11 | 27.46 | 10,247 | +0.33(+1.23%) |
Oct 23, 2014 | 27.00 | 27.51 | 26.91 | 27.13 | 43,087 | +0.96(+3.69%) |
Oct 22, 2014 | 27.04 | 27.04 | 26.16 | 26.16 | 16,956 | -0.87(-3.23%) |
Oct 21, 2014 | 26.69 | 27.09 | 26.42 | 27.04 | 27,433 | +1.22(+4.71%) |
Oct 20, 2014 | 25.11 | 25.82 | 25.11 | 25.82 | 5,548 | +0.32(+1.26%) |
Oct 17, 2014 | 25.01 | 25.73 | 25.01 | 25.50 | 14,074 | +1.61(+6.76%) |
Oct 16, 2014 | 23.13 | 24.39 | 24.60 | 23.88 | 4,893 | -0.72(-2.93%) |
Oct 15, 2014 | 24.78 | 24.78 | 23.21 | 24.60 | 14,553 | -0.87(-3.43%) |
Oct 14, 2014 | 25.68 | 26.03 | 25.60 | 25.48 | 21,773 | -0.21(-0.83%) |
Oct 13, 2014 | 26.04 | 26.40 | 25.69 | 25.69 | 9,140 | +0.34(+1.34%) |
Oct 10, 2014 | 26.16 | 26.22 | 25.35 | 25.35 | 8,915 | -1.17(-4.42%) |
Oct 09, 2014 | 28.43 | 28.43 | 26.45 | 26.52 | 19,867 | -2.57(-8.85%) |
Oct 08, 2014 | 27.92 | 29.13 | 27.57 | 29.10 | 5,420 | +1.31(+4.72%) |
Oct 07, 2014 | 28.45 | 28.51 | 27.78 | 27.78 | 10,586 | -1.60(-5.46%) |
Oct 06, 2014 | 29.20 | 29.50 | 29.01 | 29.39 | 3,939 | +0.68(+2.39%) |
Oct 03, 2014 | 28.77 | 28.83 | 28.50 | 28.70 | 9,028 | -0.38(-1.30%) |
Oct 02, 2014 | 29.89 | 29.89 | 28.41 | 29.08 | 22,348 | -1.00(-3.33%) |