Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.93 | 28.77 | 28.77 | 28.77 | 603,383 | -0.17(-0.60%) |
Dec 30, 2014 | 29.37 | 29.69 | 28.88 | 28.94 | 510,287 | -0.48(-1.62%) |
Dec 29, 2014 | 28.56 | 29.50 | 28.50 | 29.42 | 639,692 | +0.83(+2.92%) |
Dec 26, 2014 | 28.76 | 28.79 | 28.41 | 28.58 | 288,827 | -0.07(-0.25%) |
Dec 24, 2014 | 28.41 | 28.65 | 28.65 | 28.65 | 294,555 | +0.31(+1.11%) |
Dec 23, 2014 | 27.89 | 28.39 | 27.55 | 28.34 | 512,537 | +0.64(+2.30%) |
Dec 22, 2014 | 26.91 | 27.72 | 26.76 | 27.70 | 673,545 | +0.80(+2.98%) |
Dec 19, 2014 | 27.07 | 27.32 | 26.71 | 26.90 | 1,211,599 | -0.17(-0.64%) |
Dec 18, 2014 | 27.24 | 27.51 | 26.89 | 27.07 | 812,284 | +0.08(+0.29%) |
Dec 17, 2014 | 25.89 | 27.09 | 25.68 | 26.99 | 1,352,074 | +1.31(+5.09%) |
Dec 16, 2014 | 25.54 | 26.11 | 25.32 | 25.69 | 996,405 | +0.06(+0.25%) |
Dec 15, 2014 | 24.81 | 25.67 | 24.74 | 25.62 | 1,131,450 | +0.99(+4.03%) |
Dec 12, 2014 | 24.30 | 25.00 | 24.30 | 24.63 | 1,047,336 | +0.14(+0.58%) |
Dec 11, 2014 | 24.06 | 24.93 | 23.96 | 24.49 | 1,028,150 | +0.55(+2.30%) |
Dec 10, 2014 | 24.71 | 24.97 | 23.90 | 23.94 | 1,684,160 | -0.89(-3.58%) |
Dec 09, 2014 | 26.22 | 26.25 | 24.77 | 24.83 | 1,907,408 | -1.58(-5.99%) |
Dec 08, 2014 | 26.21 | 26.65 | 25.98 | 26.41 | 667,661 | +0.08(+0.30%) |
Dec 05, 2014 | 26.35 | 26.58 | 26.12 | 26.33 | 1,017,331 | -0.06(-0.21%) |
Dec 04, 2014 | 26.18 | 26.54 | 25.72 | 26.39 | 850,892 | +0.10(+0.39%) |
Dec 03, 2014 | 25.78 | 26.36 | 25.71 | 26.28 | 619,512 | +0.58(+2.27%) |
Dec 02, 2014 | 25.94 | 26.10 | 25.58 | 25.70 | 1,392,940 | -0.20(-0.79%) |
Dec 01, 2014 | 26.98 | 27.09 | 25.87 | 25.91 | 1,115,433 | -1.24(-4.58%) |
Nov 28, 2014 | 26.35 | 27.20 | 26.29 | 27.15 | 737,549 | +0.84(+3.20%) |
Nov 26, 2014 | 26.32 | 26.31 | 26.31 | 26.31 | 398,628 | -0.09(-0.33%) |
Nov 25, 2014 | 26.34 | 26.62 | 26.20 | 26.39 | 865,834 | +0.06(+0.21%) |
Nov 24, 2014 | 25.63 | 26.47 | 25.62 | 26.34 | 1,067,520 | +0.59(+2.29%) |
Nov 21, 2014 | 25.62 | 26.06 | 25.53 | 25.75 | 765,726 | +0.42(+1.68%) |
Nov 20, 2014 | 24.86 | 25.47 | 24.86 | 25.32 | 948,853 | +0.38(+1.53%) |
Nov 19, 2014 | 24.95 | 25.02 | 24.73 | 24.94 | 494,391 | +0.02(+0.08%) |
Nov 18, 2014 | 24.93 | 25.21 | 24.81 | 24.92 | 677,329 | -0.02(-0.06%) |
Nov 17, 2014 | 25.47 | 25.62 | 24.89 | 24.94 | 636,118 | -0.62(-2.43%) |
Nov 14, 2014 | 25.60 | 25.73 | 25.30 | 25.56 | 350,996 | -0.04(-0.15%) |
Nov 13, 2014 | 25.59 | 25.84 | 25.42 | 25.60 | 525,107 | +0.08(+0.31%) |
Nov 12, 2014 | 24.89 | 25.55 | 24.84 | 25.52 | 699,646 | +0.62(+2.50%) |
Nov 11, 2014 | 24.84 | 25.18 | 24.66 | 24.90 | 619,572 | -0.02(-0.09%) |
Nov 10, 2014 | 24.76 | 24.97 | 24.69 | 24.92 | 408,023 | +0.20(+0.80%) |
Nov 07, 2014 | 24.71 | 24.95 | 24.58 | 24.73 | 521,070 | -0.07(-0.29%) |
Nov 06, 2014 | 24.64 | 24.88 | 24.64 | 24.80 | 654,973 | +0.07(+0.27%) |
Nov 05, 2014 | 24.69 | 25.06 | 24.66 | 24.73 | 1,047,615 | +0.12(+0.50%) |
Nov 04, 2014 | 24.10 | 24.72 | 23.92 | 24.61 | 662,469 | +0.40(+1.66%) |
Nov 03, 2014 | 24.30 | 24.54 | 24.05 | 24.21 | 751,335 | -0.17(-0.68%) |
Oct 31, 2014 | 24.72 | 24.72 | 24.31 | 24.37 | 1,339,873 | +0.03(+0.13%) |
Oct 30, 2014 | 23.68 | 24.41 | 23.68 | 24.34 | 595,100 | +0.54(+2.28%) |
Oct 29, 2014 | 23.78 | 24.12 | 23.66 | 23.80 | 759,123 | -0.02(-0.10%) |
Oct 28, 2014 | 23.59 | 23.97 | 23.43 | 23.82 | 925,752 | +0.23(+0.97%) |
Oct 27, 2014 | 22.88 | 23.62 | 23.05 | 23.59 | 1,178,854 | +0.54(+2.36%) |
Oct 24, 2014 | 23.29 | 23.34 | 22.96 | 23.05 | 860,882 | -0.18(-0.78%) |
Oct 23, 2014 | 23.57 | 23.66 | 23.16 | 23.23 | 1,209,772 | -0.06(-0.27%) |
Oct 22, 2014 | 22.73 | 23.73 | 22.62 | 23.29 | 2,213,401 | +0.65(+2.89%) |
Oct 21, 2014 | 22.14 | 24.39 | 22.03 | 22.64 | 6,075,254 | -2.27(-9.10%) |
Oct 20, 2014 | 24.73 | 25.25 | 24.60 | 24.91 | 1,625,393 | +0.06(+0.25%) |
Oct 17, 2014 | 25.39 | 25.39 | 24.72 | 24.84 | 1,275,694 | -0.23(-0.91%) |
Oct 16, 2014 | 24.58 | 25.14 | 24.47 | 25.07 | 1,625,239 | +0.11(+0.43%) |
Oct 15, 2014 | 24.83 | 25.25 | 24.64 | 24.97 | 1,474,560 | -0.26(-1.03%) |
Oct 14, 2014 | 24.78 | 25.37 | 24.51 | 25.23 | 1,000,815 | +0.60(+2.43%) |
Oct 13, 2014 | 24.28 | 24.79 | 24.24 | 24.63 | 1,215,927 | +0.42(+1.76%) |
Oct 10, 2014 | 23.99 | 24.48 | 23.99 | 24.20 | 1,458,665 | +0.11(+0.47%) |
Oct 09, 2014 | 24.39 | 24.39 | 23.88 | 24.09 | 1,284,903 | -0.33(-1.35%) |
Oct 08, 2014 | 24.24 | 24.88 | 23.94 | 24.42 | 1,876,684 | +0.81(+3.43%) |
Oct 07, 2014 | 23.68 | 24.01 | 23.54 | 23.61 | 839,955 | -0.24(-1.02%) |
Oct 06, 2014 | 24.10 | 24.32 | 23.83 | 23.85 | 576,475 | -0.19(-0.79%) |
Oct 03, 2014 | 23.89 | 24.10 | 23.71 | 24.04 | 546,289 | +0.29(+1.23%) |
Oct 02, 2014 | 23.51 | 23.79 | 23.36 | 23.75 | 1,083,565 | +0.18(+0.77%) |