Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.05 | 27.88 | 27.88 | 27.88 | 186,100 | -0.18(-0.64%) |
Dec 30, 2014 | 27.71 | 28.26 | 27.66 | 28.06 | 145,467 | +0.12(+0.43%) |
Dec 29, 2014 | 28.41 | 28.64 | 27.49 | 27.94 | 200,494 | -0.55(-1.93%) |
Dec 26, 2014 | 27.54 | 28.68 | 27.54 | 28.49 | 169,201 | +1.11(+4.05%) |
Dec 24, 2014 | 27.23 | 27.38 | 27.38 | 27.38 | 186,000 | +0.23(+0.85%) |
Dec 23, 2014 | 28.71 | 28.71 | 27.06 | 27.15 | 424,424 | -1.48(-5.17%) |
Dec 22, 2014 | 29.17 | 29.98 | 28.55 | 28.63 | 280,757 | -0.56(-1.92%) |
Dec 19, 2014 | 28.77 | 29.50 | 28.46 | 29.19 | 1,718,753 | +0.50(+1.74%) |
Dec 18, 2014 | 29.49 | 29.87 | 28.40 | 28.69 | 487,906 | -0.49(-1.68%) |
Dec 17, 2014 | 28.56 | 29.23 | 27.95 | 29.18 | 458,030 | +0.61(+2.14%) |
Dec 16, 2014 | 28.81 | 29.12 | 28.22 | 28.57 | 464,249 | -0.37(-1.28%) |
Dec 15, 2014 | 28.74 | 29.32 | 27.91 | 28.94 | 381,039 | +0.36(+1.26%) |
Dec 12, 2014 | 28.74 | 29.05 | 28.15 | 28.58 | 368,897 | -0.44(-1.52%) |
Dec 11, 2014 | 29.46 | 30.18 | 28.75 | 29.02 | 385,381 | -0.40(-1.36%) |
Dec 10, 2014 | 29.25 | 29.53 | 28.77 | 29.42 | 368,953 | +0.29(+1.00%) |
Dec 09, 2014 | 28.56 | 29.60 | 28.50 | 29.13 | 284,775 | +0.22(+0.76%) |
Dec 08, 2014 | 29.01 | 29.44 | 28.70 | 28.91 | 243,730 | -0.25(-0.86%) |
Dec 05, 2014 | 28.93 | 29.42 | 28.67 | 29.16 | 264,057 | +0.23(+0.80%) |
Dec 04, 2014 | 28.57 | 29.20 | 28.13 | 28.93 | 584,714 | +0.42(+1.47%) |
Dec 03, 2014 | 28.40 | 28.83 | 28.03 | 28.51 | 443,027 | +0.08(+0.28%) |
Dec 02, 2014 | 28.38 | 29.52 | 27.43 | 28.43 | 811,860 | +0.13(+0.46%) |
Dec 01, 2014 | 28.79 | 29.04 | 27.91 | 28.30 | 406,491 | -0.49(-1.70%) |
Nov 28, 2014 | 28.64 | 29.09 | 28.43 | 28.79 | 161,236 | +0.07(+0.24%) |
Nov 26, 2014 | 28.23 | 28.72 | 28.72 | 28.72 | 711,300 | +0.87(+3.12%) |
Nov 25, 2014 | 27.08 | 27.89 | 26.56 | 27.85 | 552,908 | +0.88(+3.26%) |
Nov 24, 2014 | 26.61 | 27.48 | 26.56 | 26.97 | 489,245 | +0.42(+1.58%) |
Nov 21, 2014 | 26.44 | 26.75 | 26.04 | 26.55 | 634,889 | +0.49(+1.88%) |
Nov 20, 2014 | 25.57 | 26.38 | 25.55 | 26.06 | 449,769 | +0.36(+1.40%) |
Nov 19, 2014 | 25.43 | 26.39 | 24.88 | 25.70 | 478,675 | +0.27(+1.06%) |
Nov 18, 2014 | 25.81 | 26.04 | 25.16 | 25.43 | 330,593 | -0.21(-0.82%) |
Nov 17, 2014 | 23.93 | 26.16 | 23.70 | 25.64 | 514,327 | +1.59(+6.61%) |
Nov 14, 2014 | 24.14 | 24.40 | 22.85 | 24.05 | 743,829 | +0.24(+1.01%) |
Nov 13, 2014 | 23.86 | 24.54 | 23.74 | 23.81 | 458,358 | +0.09(+0.38%) |
Nov 12, 2014 | 24.15 | 24.30 | 23.64 | 23.72 | 776,548 | -0.49(-2.02%) |
Nov 11, 2014 | 24.81 | 24.97 | 24.17 | 24.21 | 354,720 | -0.56(-2.26%) |
Nov 10, 2014 | 24.81 | 25.01 | 24.42 | 24.77 | 251,066 | +0.04(+0.16%) |
Nov 07, 2014 | 24.58 | 24.93 | 24.37 | 24.73 | 272,083 | -0.01(-0.04%) |
Nov 06, 2014 | 25.04 | 25.28 | 24.44 | 24.74 | 255,064 | -0.35(-1.39%) |
Nov 05, 2014 | 25.44 | 25.44 | 24.87 | 25.09 | 262,966 | -0.26(-1.03%) |
Nov 04, 2014 | 25.85 | 25.89 | 25.25 | 25.35 | 157,957 | -0.55(-2.12%) |
Nov 03, 2014 | 26.00 | 26.25 | 25.50 | 25.90 | 228,162 | -0.13(-0.50%) |
Oct 31, 2014 | 26.03 | 26.34 | 25.60 | 26.03 | 367,141 | +0.39(+1.52%) |
Oct 30, 2014 | 25.38 | 26.00 | 24.87 | 25.64 | 305,996 | +0.09(+0.35%) |
Oct 29, 2014 | 25.28 | 25.62 | 25.04 | 25.55 | 254,099 | +0.35(+1.39%) |
Oct 28, 2014 | 24.50 | 25.46 | 24.40 | 25.20 | 488,658 | +0.74(+3.03%) |
Oct 27, 2014 | 24.68 | 24.79 | 24.94 | 24.46 | 308,615 | -0.48(-1.92%) |
Oct 24, 2014 | 24.37 | 25.04 | 24.21 | 24.94 | 241,807 | +0.68(+2.80%) |
Oct 23, 2014 | 24.20 | 24.40 | 24.12 | 24.26 | 509,883 | +0.19(+0.79%) |
Oct 22, 2014 | 25.13 | 25.24 | 24.04 | 24.07 | 284,252 | -1.12(-4.45%) |
Oct 21, 2014 | 23.99 | 25.28 | 23.85 | 25.19 | 624,832 | +1.23(+5.13%) |
Oct 20, 2014 | 23.63 | 24.21 | 23.46 | 23.96 | 246,863 | +0.33(+1.40%) |
Oct 17, 2014 | 24.44 | 24.67 | 23.53 | 23.63 | 225,338 | -0.62(-2.56%) |
Oct 16, 2014 | 24.01 | 24.59 | 23.80 | 24.25 | 395,210 | +0.03(+0.12%) |
Oct 15, 2014 | 23.49 | 24.30 | 23.22 | 24.22 | 337,632 | +0.49(+2.06%) |
Oct 14, 2014 | 23.57 | 23.91 | 23.43 | 23.73 | 468,492 | +0.21(+0.89%) |
Oct 13, 2014 | 23.66 | 23.98 | 23.43 | 23.52 | 451,025 | -0.15(-0.63%) |
Oct 10, 2014 | 24.22 | 24.23 | 23.64 | 23.67 | 639,781 | -0.75(-3.07%) |
Oct 09, 2014 | 25.35 | 25.48 | 24.38 | 24.42 | 469,145 | -1.06(-4.16%) |
Oct 08, 2014 | 24.65 | 25.59 | 24.58 | 25.48 | 425,469 | +0.75(+3.03%) |
Oct 07, 2014 | 24.84 | 25.03 | 24.54 | 24.73 | 396,031 | -0.25(-1.00%) |
Oct 06, 2014 | 25.17 | 25.19 | 24.64 | 24.98 | 520,482 | -0.15(-0.60%) |
Oct 03, 2014 | 25.66 | 25.74 | 25.10 | 25.13 | 339,000 | -0.22(-0.87%) |
Oct 02, 2014 | 23.90 | 25.69 | 23.88 | 25.35 | 945,367 | +1.50(+6.29%) |