Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.63 | 26.81 | 26.81 | 26.81 | 46,022 | -0.77(-2.79%) |
Dec 30, 2014 | 28.28 | 28.28 | 27.41 | 27.58 | 23,446 | -0.55(-1.95%) |
Dec 29, 2014 | 28.35 | 28.68 | 27.61 | 28.13 | 35,905 | -0.19(-0.69%) |
Dec 26, 2014 | 28.46 | 28.66 | 28.26 | 28.33 | 26,932 | +0.11(+0.38%) |
Dec 24, 2014 | 28.17 | 28.22 | 28.22 | 28.22 | 12,212 | +0.34(+1.24%) |
Dec 23, 2014 | 28.74 | 28.74 | 27.56 | 27.87 | 25,243 | -0.05(-0.19%) |
Dec 22, 2014 | 27.82 | 28.10 | 26.53 | 27.93 | 30,906 | +0.20(+0.73%) |
Dec 19, 2014 | 27.31 | 28.03 | 27.09 | 27.72 | 131,878 | +0.34(+1.26%) |
Dec 18, 2014 | 27.49 | 27.51 | 27.16 | 27.38 | 44,124 | +0.11(+0.42%) |
Dec 17, 2014 | 26.46 | 27.28 | 26.34 | 27.26 | 57,504 | +0.95(+3.60%) |
Dec 16, 2014 | 26.00 | 27.09 | 26.00 | 26.32 | 62,811 | +0.36(+1.40%) |
Dec 15, 2014 | 25.74 | 26.17 | 25.38 | 25.96 | 44,979 | +0.28(+1.10%) |
Dec 12, 2014 | 25.62 | 25.81 | 25.20 | 25.67 | 54,937 | -0.27(-1.06%) |
Dec 11, 2014 | 26.53 | 26.93 | 25.88 | 25.95 | 81,994 | -0.50(-1.91%) |
Dec 10, 2014 | 26.74 | 27.20 | 26.42 | 26.45 | 68,069 | -0.49(-1.81%) |
Dec 09, 2014 | 26.27 | 26.98 | 25.58 | 26.94 | 130,886 | +0.49(+1.84%) |
Dec 08, 2014 | 26.80 | 27.03 | 26.28 | 26.45 | 86,032 | -0.31(-1.16%) |
Dec 05, 2014 | 26.39 | 27.18 | 26.39 | 26.76 | 51,747 | +0.33(+1.24%) |
Dec 04, 2014 | 27.28 | 27.30 | 26.39 | 26.43 | 46,566 | -0.78(-2.86%) |
Dec 03, 2014 | 26.67 | 27.37 | 26.66 | 27.21 | 51,595 | +0.40(+1.48%) |
Dec 02, 2014 | 26.78 | 27.12 | 26.72 | 26.81 | 67,834 | +0.11(+0.40%) |
Dec 01, 2014 | 26.31 | 27.24 | 25.99 | 26.71 | 71,266 | +0.40(+1.51%) |
Nov 28, 2014 | 27.12 | 27.39 | 26.26 | 26.31 | 33,532 | -0.90(-3.31%) |
Nov 26, 2014 | 27.20 | 27.21 | 27.21 | 27.21 | 57,330 | +0.11(+0.39%) |
Nov 25, 2014 | 27.29 | 27.63 | 26.97 | 27.11 | 48,275 | -0.04(-0.13%) |
Nov 24, 2014 | 26.38 | 27.20 | 26.13 | 27.14 | 116,020 | +0.72(+2.71%) |
Nov 21, 2014 | 27.58 | 27.83 | 26.38 | 26.42 | 57,321 | -0.96(-3.52%) |
Nov 20, 2014 | 27.36 | 27.47 | 27.04 | 27.39 | 50,309 | -0.04(-0.13%) |
Nov 19, 2014 | 27.87 | 28.03 | 26.90 | 27.42 | 118,186 | -0.34(-1.24%) |
Nov 18, 2014 | 27.26 | 28.14 | 27.21 | 27.77 | 138,621 | +0.50(+1.85%) |
Nov 17, 2014 | 28.07 | 28.23 | 27.25 | 27.26 | 79,447 | -0.80(-2.87%) |
Nov 14, 2014 | 28.25 | 28.39 | 28.00 | 28.07 | 79,641 | -0.14(-0.50%) |
Nov 13, 2014 | 27.85 | 28.37 | 27.85 | 28.21 | 135,921 | +0.48(+1.72%) |
Nov 12, 2014 | 27.26 | 28.01 | 26.53 | 27.73 | 303,438 | +0.45(+1.65%) |
Nov 11, 2014 | 27.34 | 27.51 | 26.94 | 27.28 | 305,721 | -0.06(-0.23%) |
Nov 10, 2014 | 27.41 | 27.51 | 26.95 | 27.34 | 230,258 | -0.17(-0.61%) |
Nov 07, 2014 | 28.04 | 28.31 | 27.42 | 27.51 | 70,854 | -0.65(-2.29%) |
Nov 06, 2014 | 27.81 | 28.42 | 27.43 | 28.16 | 96,551 | +0.34(+1.24%) |
Nov 05, 2014 | 28.17 | 28.41 | 27.76 | 27.81 | 67,628 | -0.19(-0.69%) |
Nov 04, 2014 | 28.35 | 28.48 | 27.95 | 28.01 | 72,956 | -0.54(-1.89%) |
Nov 03, 2014 | 26.53 | 28.56 | 26.53 | 28.55 | 168,993 | +2.02(+7.60%) |
Oct 31, 2014 | 27.03 | 27.10 | 26.47 | 26.53 | 140,852 | +0.02(+0.07%) |
Oct 30, 2014 | 26.42 | 26.74 | 26.38 | 26.51 | 96,914 | +0.02(+0.07%) |
Oct 29, 2014 | 26.74 | 26.75 | 25.64 | 26.50 | 72,370 | -0.21(-0.79%) |
Oct 28, 2014 | 26.27 | 27.02 | 25.90 | 26.71 | 136,905 | +0.66(+2.55%) |
Oct 27, 2014 | 25.27 | 26.10 | 25.49 | 26.04 | 154,212 | +0.56(+2.19%) |
Oct 24, 2014 | 25.30 | 25.76 | 25.07 | 25.49 | 81,651 | +0.15(+0.59%) |
Oct 23, 2014 | 23.12 | 25.42 | 21.98 | 25.34 | 144,877 | +1.47(+6.15%) |
Oct 22, 2014 | 24.36 | 24.72 | 23.81 | 23.87 | 63,268 | -0.47(-1.93%) |
Oct 21, 2014 | 23.95 | 24.38 | 23.55 | 24.34 | 48,151 | +0.56(+2.34%) |
Oct 20, 2014 | 23.30 | 23.90 | 23.30 | 23.78 | 68,508 | +0.36(+1.55%) |
Oct 17, 2014 | 23.16 | 23.57 | 23.05 | 23.42 | 92,489 | +0.37(+1.61%) |
Oct 16, 2014 | 22.42 | 23.55 | 22.42 | 23.05 | 157,116 | +0.34(+1.48%) |
Oct 15, 2014 | 22.11 | 22.90 | 22.11 | 22.71 | 154,903 | +0.46(+2.07%) |
Oct 14, 2014 | 22.11 | 22.41 | 21.93 | 22.25 | 198,231 | +0.20(+0.92%) |
Oct 13, 2014 | 22.03 | 22.52 | 21.90 | 22.05 | 133,965 | +0.07(+0.32%) |
Oct 10, 2014 | 22.14 | 22.60 | 21.93 | 21.98 | 86,953 | -0.32(-1.43%) |
Oct 09, 2014 | 22.16 | 22.61 | 21.94 | 22.29 | 200,492 | +0.15(+0.68%) |
Oct 08, 2014 | 22.07 | 22.44 | 21.79 | 22.14 | 97,297 | +0.09(+0.40%) |
Oct 07, 2014 | 22.24 | 22.44 | 22.00 | 22.06 | 100,259 | -0.28(-1.27%) |
Oct 06, 2014 | 22.90 | 22.91 | 22.18 | 22.34 | 72,895 | -0.34(-1.52%) |
Oct 03, 2014 | 22.61 | 22.91 | 22.60 | 22.68 | 55,608 | +0.30(+1.34%) |
Oct 02, 2014 | 21.98 | 23.14 | 21.98 | 22.38 | 61,484 | -0.05(-0.24%) |