Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.78 | 27.94 | 27.94 | 27.94 | 1,181,793 | +0.26(+0.94%) |
Dec 30, 2014 | 27.36 | 27.95 | 27.31 | 27.68 | 1,978,545 | +0.12(+0.42%) |
Dec 29, 2014 | 27.79 | 27.79 | 27.34 | 27.56 | 885,259 | -0.18(-0.65%) |
Dec 26, 2014 | 27.51 | 27.91 | 27.51 | 27.74 | 1,055,091 | +0.32(+1.18%) |
Dec 24, 2014 | 27.37 | 27.42 | 27.42 | 27.42 | 448,120 | +0.06(+0.23%) |
Dec 23, 2014 | 27.20 | 27.75 | 27.17 | 27.35 | 3,062,963 | +0.15(+0.56%) |
Dec 22, 2014 | 26.73 | 27.26 | 26.72 | 27.20 | 2,654,298 | +0.49(+1.85%) |
Dec 19, 2014 | 26.56 | 26.72 | 26.38 | 26.71 | 1,430,000 | +0.25(+0.95%) |
Dec 18, 2014 | 26.02 | 26.64 | 26.01 | 26.46 | 2,119,704 | +0.22(+0.85%) |
Dec 17, 2014 | 26.05 | 26.35 | 25.82 | 26.23 | 1,482,408 | +0.22(+0.83%) |
Dec 16, 2014 | 25.70 | 26.22 | 25.50 | 26.02 | 2,113,686 | +0.13(+0.52%) |
Dec 15, 2014 | 25.66 | 26.00 | 25.53 | 25.88 | 2,694,850 | +0.51(+2.01%) |
Dec 12, 2014 | 25.01 | 25.95 | 24.89 | 25.37 | 13,860,133 | -0.24(-0.95%) |
Dec 11, 2014 | 25.95 | 25.99 | 25.45 | 25.61 | 2,194,610 | -0.89(-3.35%) |
Dec 10, 2014 | 26.59 | 26.73 | 26.13 | 26.50 | 639,073 | -0.24(-0.91%) |
Dec 09, 2014 | 26.74 | 27.01 | 26.39 | 26.74 | 234,169 | -0.31(-1.16%) |
Dec 08, 2014 | 27.02 | 27.23 | 26.69 | 27.06 | 464,607 | +0.04(+0.13%) |
Dec 05, 2014 | 26.50 | 27.02 | 26.37 | 27.02 | 374,757 | +0.60(+2.27%) |
Dec 04, 2014 | 26.71 | 26.82 | 26.28 | 26.42 | 289,721 | -0.29(-1.07%) |
Dec 03, 2014 | 26.31 | 26.96 | 26.00 | 26.71 | 508,317 | -0.12(-0.43%) |
Dec 02, 2014 | 26.65 | 26.95 | 26.39 | 26.82 | 637,550 | +0.25(+0.94%) |
Dec 01, 2014 | 27.24 | 27.25 | 26.41 | 26.57 | 853,492 | -0.69(-2.53%) |
Nov 28, 2014 | 26.47 | 27.77 | 26.47 | 27.26 | 798,323 | +0.85(+3.23%) |
Nov 26, 2014 | 26.20 | 26.41 | 26.41 | 26.41 | 363,268 | +0.19(+0.72%) |
Nov 25, 2014 | 26.46 | 26.73 | 26.15 | 26.22 | 502,653 | -0.23(-0.88%) |
Nov 24, 2014 | 26.44 | 26.60 | 26.43 | 26.46 | 416,070 | +0.08(+0.31%) |
Nov 21, 2014 | 26.11 | 26.56 | 26.08 | 26.38 | 701,770 | +0.20(+0.75%) |
Nov 20, 2014 | 25.62 | 26.19 | 25.62 | 26.18 | 440,849 | +0.48(+1.85%) |
Nov 19, 2014 | 25.28 | 25.87 | 25.28 | 25.70 | 759,009 | +0.29(+1.13%) |
Nov 18, 2014 | 25.56 | 25.77 | 25.35 | 25.42 | 326,976 | -0.11(-0.42%) |
Nov 17, 2014 | 25.78 | 25.91 | 25.44 | 25.52 | 356,553 | -0.29(-1.11%) |
Nov 14, 2014 | 26.46 | 26.46 | 25.70 | 25.81 | 343,470 | -0.56(-2.11%) |
Nov 13, 2014 | 25.69 | 26.45 | 25.56 | 26.37 | 1,136,461 | +0.76(+2.98%) |
Nov 12, 2014 | 25.29 | 25.81 | 25.29 | 25.61 | 628,169 | +0.34(+1.35%) |
Nov 11, 2014 | 25.36 | 25.36 | 25.03 | 25.26 | 359,867 | -0.17(-0.67%) |
Nov 10, 2014 | 25.35 | 25.52 | 25.19 | 25.43 | 313,268 | +0.09(+0.35%) |
Nov 07, 2014 | 25.66 | 25.69 | 25.29 | 25.35 | 602,343 | -0.36(-1.40%) |
Nov 06, 2014 | 25.43 | 25.73 | 25.35 | 25.70 | 344,045 | +0.23(+0.92%) |
Nov 05, 2014 | 25.37 | 25.51 | 25.22 | 25.47 | 339,730 | +0.15(+0.60%) |
Nov 04, 2014 | 25.10 | 25.51 | 24.92 | 25.32 | 456,924 | +0.24(+0.97%) |
Nov 03, 2014 | 25.00 | 25.30 | 24.86 | 25.08 | 394,176 | +0.04(+0.18%) |
Oct 31, 2014 | 24.95 | 25.17 | 24.93 | 25.03 | 649,540 | +0.12(+0.47%) |
Oct 30, 2014 | 24.39 | 25.03 | 24.30 | 24.91 | 425,625 | +0.46(+1.87%) |
Oct 29, 2014 | 24.04 | 24.54 | 23.91 | 24.46 | 386,020 | +0.43(+1.79%) |
Oct 28, 2014 | 24.17 | 24.36 | 23.81 | 24.03 | 371,186 | -0.04(-0.19%) |
Oct 27, 2014 | 24.11 | 23.79 | 23.86 | 24.07 | 464,471 | +0.28(+1.17%) |
Oct 24, 2014 | 23.52 | 23.80 | 23.39 | 23.79 | 262,660 | +0.24(+1.03%) |
Oct 23, 2014 | 23.32 | 23.66 | 23.31 | 23.55 | 500,817 | +0.33(+1.43%) |
Oct 22, 2014 | 23.64 | 23.67 | 23.03 | 23.22 | 360,282 | -0.45(-1.89%) |
Oct 21, 2014 | 23.47 | 23.96 | 23.38 | 23.67 | 358,953 | +0.20(+0.84%) |
Oct 20, 2014 | 22.87 | 23.49 | 22.82 | 23.47 | 234,290 | +0.56(+2.43%) |
Oct 17, 2014 | 22.86 | 23.18 | 22.84 | 22.91 | 297,050 | +0.18(+0.79%) |
Oct 16, 2014 | 23.02 | 23.02 | 22.54 | 22.74 | 418,052 | -0.48(-2.05%) |
Oct 15, 2014 | 23.04 | 23.21 | 22.45 | 23.21 | 417,436 | +0.04(+0.15%) |
Oct 14, 2014 | 23.09 | 23.25 | 22.86 | 23.17 | 551,906 | +0.21(+0.90%) |
Oct 13, 2014 | 23.78 | 23.84 | 22.95 | 22.97 | 363,587 | -0.77(-3.25%) |
Oct 10, 2014 | 23.77 | 24.03 | 23.64 | 23.74 | 573,147 | -0.04(-0.15%) |
Oct 09, 2014 | 23.81 | 23.97 | 23.63 | 23.78 | 364,278 | -0.01(-0.04%) |
Oct 08, 2014 | 23.98 | 24.08 | 23.37 | 23.78 | 540,681 | -0.21(-0.86%) |
Oct 07, 2014 | 24.01 | 24.18 | 23.92 | 23.99 | 649,731 | -0.08(-0.34%) |
Oct 06, 2014 | 23.70 | 24.09 | 23.70 | 24.07 | 541,909 | +0.36(+1.51%) |
Oct 03, 2014 | 23.32 | 23.75 | 23.23 | 23.71 | 1,309,634 | +0.45(+1.93%) |
Oct 02, 2014 | 23.12 | 23.30 | 22.87 | 23.26 | 501,045 | -0.05(-0.23%) |