Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.85 | 27.57 | 27.57 | 27.57 | 254,900 | -0.21(-0.76%) |
Dec 30, 2014 | 27.84 | 27.99 | 27.55 | 27.78 | 234,349 | -0.12(-0.43%) |
Dec 29, 2014 | 27.90 | 28.06 | 27.66 | 27.90 | 236,889 | +0.02(+0.07%) |
Dec 26, 2014 | 28.08 | 28.25 | 27.73 | 27.88 | 161,729 | -0.12(-0.43%) |
Dec 24, 2014 | 27.73 | 28.00 | 28.00 | 28.00 | 85,300 | +0.37(+1.34%) |
Dec 23, 2014 | 27.99 | 28.26 | 27.56 | 27.63 | 204,826 | -0.21(-0.75%) |
Dec 22, 2014 | 27.25 | 28.09 | 27.25 | 27.84 | 318,470 | +0.55(+2.02%) |
Dec 19, 2014 | 27.31 | 27.34 | 26.77 | 27.29 | 730,904 | -0.02(-0.05%) |
Dec 18, 2014 | 27.08 | 27.37 | 26.80 | 27.30 | 354,565 | +0.52(+1.92%) |
Dec 17, 2014 | 26.26 | 26.79 | 25.66 | 26.79 | 476,786 | +0.53(+2.02%) |
Dec 16, 2014 | 26.48 | 26.99 | 26.19 | 26.26 | 433,978 | -0.39(-1.46%) |
Dec 15, 2014 | 27.26 | 27.65 | 26.64 | 26.65 | 578,896 | -0.50(-1.84%) |
Dec 12, 2014 | 26.66 | 27.33 | 26.52 | 27.15 | 491,860 | +0.12(+0.44%) |
Dec 11, 2014 | 26.86 | 27.44 | 26.61 | 27.03 | 292,082 | +0.33(+1.24%) |
Dec 10, 2014 | 27.25 | 27.45 | 26.62 | 26.70 | 452,564 | -0.67(-2.45%) |
Dec 09, 2014 | 26.62 | 27.56 | 26.62 | 27.37 | 455,757 | +0.34(+1.26%) |
Dec 08, 2014 | 26.98 | 27.33 | 26.85 | 27.03 | 725,750 | +0.01(+0.04%) |
Dec 05, 2014 | 26.49 | 27.05 | 26.46 | 27.02 | 305,177 | +0.55(+2.08%) |
Dec 04, 2014 | 25.99 | 26.58 | 25.92 | 26.47 | 625,157 | +0.43(+1.65%) |
Dec 03, 2014 | 25.49 | 26.20 | 25.45 | 26.04 | 257,756 | +0.63(+2.48%) |
Dec 02, 2014 | 25.08 | 25.42 | 24.98 | 25.41 | 228,194 | +0.44(+1.76%) |
Dec 01, 2014 | 25.45 | 25.72 | 24.90 | 24.97 | 394,442 | -0.49(-1.92%) |
Nov 28, 2014 | 25.82 | 25.84 | 25.37 | 25.46 | 134,322 | -0.31(-1.22%) |
Nov 26, 2014 | 25.12 | 25.77 | 25.77 | 25.77 | 261,500 | +0.74(+2.98%) |
Nov 25, 2014 | 25.11 | 25.33 | 24.98 | 25.03 | 264,300 | -0.05(-0.20%) |
Nov 24, 2014 | 25.00 | 25.12 | 24.93 | 25.08 | 332,001 | +0.22(+0.91%) |
Nov 21, 2014 | 24.86 | 24.99 | 24.37 | 24.86 | 1,123,442 | +0.41(+1.66%) |
Nov 20, 2014 | 23.20 | 24.77 | 22.84 | 24.45 | 753,219 | +0.17(+0.70%) |
Nov 19, 2014 | 24.79 | 24.81 | 23.88 | 24.28 | 597,832 | -0.56(-2.25%) |
Nov 18, 2014 | 24.49 | 24.98 | 24.43 | 24.84 | 462,429 | +0.44(+1.80%) |
Nov 17, 2014 | 24.95 | 25.06 | 24.35 | 24.40 | 325,537 | -0.59(-2.36%) |
Nov 14, 2014 | 24.93 | 25.28 | 24.63 | 24.99 | 273,044 | -0.02(-0.08%) |
Nov 13, 2014 | 25.80 | 25.98 | 25.00 | 25.01 | 430,521 | -0.76(-2.95%) |
Nov 12, 2014 | 25.76 | 25.86 | 25.52 | 25.77 | 256,253 | -0.06(-0.23%) |
Nov 11, 2014 | 25.39 | 25.91 | 25.01 | 25.83 | 328,360 | +0.48(+1.89%) |
Nov 10, 2014 | 25.20 | 25.71 | 24.94 | 25.35 | 330,094 | +0.09(+0.36%) |
Nov 07, 2014 | 25.77 | 26.08 | 25.05 | 25.26 | 465,598 | -0.57(-2.21%) |
Nov 06, 2014 | 25.86 | 26.15 | 25.61 | 25.83 | 373,083 | -0.05(-0.19%) |
Nov 05, 2014 | 25.51 | 26.09 | 24.94 | 25.88 | 428,326 | +0.58(+2.29%) |
Nov 04, 2014 | 25.36 | 25.76 | 25.05 | 25.30 | 379,154 | -0.08(-0.32%) |
Nov 03, 2014 | 24.99 | 25.82 | 24.99 | 25.38 | 432,506 | +0.00(+0.00%) |
Oct 31, 2014 | 25.20 | 25.80 | 25.05 | 25.38 | 511,856 | +0.78(+3.17%) |
Oct 30, 2014 | 24.79 | 24.89 | 23.82 | 24.60 | 457,012 | -0.25(-1.01%) |
Oct 29, 2014 | 24.79 | 25.03 | 24.48 | 24.85 | 274,195 | +0.03(+0.12%) |
Oct 28, 2014 | 24.36 | 24.85 | 24.18 | 24.82 | 360,538 | +0.68(+2.82%) |
Oct 27, 2014 | 23.74 | 24.20 | 23.89 | 24.14 | 280,858 | +0.25(+1.05%) |
Oct 24, 2014 | 23.84 | 24.07 | 23.74 | 23.89 | 238,265 | +0.08(+0.34%) |
Oct 23, 2014 | 23.54 | 24.07 | 23.45 | 23.81 | 340,088 | +0.59(+2.54%) |
Oct 22, 2014 | 23.77 | 24.04 | 23.20 | 23.22 | 358,926 | -0.48(-2.00%) |
Oct 21, 2014 | 23.55 | 23.84 | 23.44 | 23.70 | 485,174 | +0.43(+1.87%) |
Oct 20, 2014 | 22.75 | 23.30 | 22.57 | 23.26 | 429,354 | +0.43(+1.86%) |
Oct 17, 2014 | 23.22 | 23.39 | 22.80 | 22.84 | 590,080 | -0.06(-0.26%) |
Oct 16, 2014 | 22.37 | 23.42 | 22.27 | 22.89 | 873,487 | +0.08(+0.35%) |
Oct 15, 2014 | 22.12 | 22.94 | 22.00 | 22.82 | 786,794 | +0.30(+1.31%) |
Oct 14, 2014 | 22.79 | 23.01 | 22.40 | 22.52 | 655,466 | -0.05(-0.22%) |
Oct 13, 2014 | 22.57 | 23.18 | 22.41 | 22.57 | 748,205 | -0.07(-0.29%) |
Oct 10, 2014 | 24.28 | 24.32 | 22.63 | 22.64 | 1,281,273 | -1.90(-7.76%) |
Oct 09, 2014 | 25.32 | 25.55 | 24.52 | 24.54 | 567,164 | -0.86(-3.39%) |
Oct 08, 2014 | 25.22 | 25.59 | 24.84 | 25.40 | 749,524 | +0.13(+0.51%) |
Oct 07, 2014 | 26.44 | 26.52 | 25.19 | 25.27 | 1,046,952 | -1.41(-5.27%) |
Oct 06, 2014 | 27.49 | 27.70 | 26.62 | 26.68 | 628,666 | -0.72(-2.65%) |
Oct 03, 2014 | 27.79 | 27.79 | 27.39 | 27.40 | 639,168 | -0.15(-0.54%) |
Oct 02, 2014 | 27.25 | 27.66 | 27.04 | 27.55 | 799,706 | +0.30(+1.10%) |