Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.64 | 29.45 | 29.45 | 29.45 | 14,700 | -0.96(-3.16%) |
Dec 30, 2014 | 30.56 | 30.95 | 30.41 | 30.41 | 19,168 | +0.07(+0.23%) |
Dec 29, 2014 | 30.36 | 30.40 | 30.23 | 30.34 | 15,919 | -0.03(-0.10%) |
Dec 26, 2014 | 30.30 | 30.46 | 29.98 | 30.37 | 11,032 | +0.31(+1.03%) |
Dec 24, 2014 | 31.17 | 30.06 | 30.06 | 30.06 | 17,900 | -0.16(-0.53%) |
Dec 23, 2014 | 30.51 | 31.35 | 30.08 | 30.22 | 19,826 | -0.25(-0.82%) |
Dec 22, 2014 | 30.12 | 31.86 | 30.02 | 30.47 | 29,087 | +0.36(+1.20%) |
Dec 19, 2014 | 31.03 | 31.03 | 29.91 | 30.11 | 51,434 | -1.01(-3.25%) |
Dec 18, 2014 | 30.41 | 31.20 | 29.83 | 31.12 | 17,008 | +0.95(+3.15%) |
Dec 17, 2014 | 28.70 | 30.35 | 28.66 | 30.17 | 71,193 | +1.50(+5.23%) |
Dec 16, 2014 | 27.23 | 29.05 | 27.23 | 28.67 | 33,578 | +1.35(+4.94%) |
Dec 15, 2014 | 27.45 | 27.95 | 26.74 | 27.32 | 53,780 | +0.08(+0.29%) |
Dec 12, 2014 | 27.72 | 28.31 | 27.11 | 27.24 | 25,379 | -0.71(-2.54%) |
Dec 11, 2014 | 27.39 | 28.36 | 26.97 | 27.95 | 24,634 | +0.73(+2.68%) |
Dec 10, 2014 | 27.10 | 27.60 | 26.81 | 27.22 | 37,258 | +0.08(+0.29%) |
Dec 09, 2014 | 26.98 | 27.50 | 26.47 | 27.14 | 39,325 | +0.07(+0.26%) |
Dec 08, 2014 | 27.37 | 27.64 | 26.88 | 27.07 | 28,857 | -0.46(-1.67%) |
Dec 05, 2014 | 27.97 | 28.02 | 27.23 | 27.53 | 26,076 | -0.52(-1.85%) |
Dec 04, 2014 | 28.53 | 28.53 | 27.95 | 28.05 | 24,319 | -0.33(-1.16%) |
Dec 03, 2014 | 28.81 | 28.97 | 28.18 | 28.38 | 18,979 | -0.03(-0.11%) |
Dec 02, 2014 | 27.89 | 28.45 | 27.89 | 28.41 | 36,168 | +0.43(+1.54%) |
Dec 01, 2014 | 28.63 | 28.88 | 27.90 | 27.98 | 29,241 | -0.54(-1.89%) |
Nov 28, 2014 | 29.10 | 29.60 | 28.40 | 28.52 | 10,352 | -0.41(-1.42%) |
Nov 26, 2014 | 29.16 | 28.93 | 28.93 | 28.93 | 23,200 | -0.05(-0.17%) |
Nov 25, 2014 | 28.70 | 29.00 | 28.37 | 28.98 | 64,804 | +0.15(+0.52%) |
Nov 24, 2014 | 28.27 | 29.81 | 28.27 | 28.83 | 18,747 | +0.53(+1.87%) |
Nov 21, 2014 | 30.03 | 30.03 | 28.00 | 28.30 | 27,220 | -1.35(-4.55%) |
Nov 20, 2014 | 29.66 | 29.97 | 29.28 | 29.65 | 25,446 | +0.03(+0.10%) |
Nov 19, 2014 | 29.64 | 29.90 | 29.12 | 29.62 | 40,169 | +0.00(+0.00%) |
Nov 18, 2014 | 29.50 | 29.82 | 29.26 | 29.62 | 47,787 | +0.12(+0.41%) |
Nov 17, 2014 | 28.77 | 29.68 | 28.77 | 29.50 | 39,942 | +0.75(+2.61%) |
Nov 14, 2014 | 29.36 | 29.36 | 28.24 | 28.75 | 35,805 | -0.64(-2.18%) |
Nov 13, 2014 | 28.10 | 29.59 | 28.10 | 29.39 | 93,557 | +1.39(+4.96%) |
Nov 12, 2014 | 26.69 | 28.25 | 26.69 | 28.00 | 40,036 | +1.25(+4.67%) |
Nov 11, 2014 | 26.85 | 27.05 | 26.31 | 26.75 | 98,690 | -0.21(-0.78%) |
Nov 10, 2014 | 27.05 | 27.05 | 26.51 | 26.96 | 52,361 | -0.09(-0.33%) |
Nov 07, 2014 | 27.55 | 28.98 | 26.01 | 27.05 | 134,332 | -1.93(-6.66%) |
Nov 06, 2014 | 29.01 | 29.69 | 28.60 | 28.98 | 32,331 | -0.08(-0.28%) |
Nov 05, 2014 | 29.30 | 29.84 | 28.73 | 29.06 | 46,855 | -0.09(-0.31%) |
Nov 04, 2014 | 28.64 | 29.60 | 28.64 | 29.15 | 31,527 | +0.29(+1.00%) |
Nov 03, 2014 | 28.98 | 29.06 | 28.11 | 28.86 | 33,105 | -0.30(-1.03%) |
Oct 31, 2014 | 29.65 | 29.65 | 28.82 | 29.16 | 40,644 | +0.18(+0.62%) |
Oct 30, 2014 | 29.38 | 29.38 | 27.50 | 28.98 | 40,080 | -0.49(-1.66%) |
Oct 29, 2014 | 29.00 | 29.57 | 28.83 | 29.47 | 41,097 | +0.52(+1.80%) |
Oct 28, 2014 | 27.65 | 28.97 | 27.37 | 28.95 | 42,698 | +1.62(+5.93%) |
Oct 27, 2014 | 27.41 | 27.33 | 26.86 | 27.33 | 25,392 | +0.00(+0.00%) |
Oct 24, 2014 | 27.54 | 27.54 | 27.25 | 27.33 | 30,332 | -0.12(-0.44%) |
Oct 23, 2014 | 27.73 | 27.89 | 27.10 | 27.45 | 38,401 | +0.07(+0.26%) |
Oct 22, 2014 | 27.47 | 27.95 | 27.20 | 27.38 | 50,957 | -0.11(-0.40%) |
Oct 21, 2014 | 27.82 | 27.98 | 27.16 | 27.49 | 61,827 | -0.01(-0.04%) |
Oct 20, 2014 | 28.17 | 28.52 | 26.97 | 27.50 | 61,423 | -0.96(-3.37%) |
Oct 17, 2014 | 28.50 | 29.00 | 28.50 | 28.46 | 49,700 | +0.46(+1.64%) |
Oct 16, 2014 | 27.64 | 28.23 | 27.20 | 28.00 | 24,965 | -0.23(-0.81%) |
Oct 15, 2014 | 27.48 | 28.47 | 27.48 | 28.23 | 29,779 | +0.33(+1.18%) |
Oct 14, 2014 | 28.06 | 28.20 | 27.18 | 27.90 | 45,196 | -0.10(-0.36%) |
Oct 13, 2014 | 27.56 | 28.00 | 26.42 | 28.00 | 59,684 | +0.63(+2.30%) |
Oct 10, 2014 | 26.91 | 27.87 | 26.74 | 27.37 | 18,719 | +0.31(+1.15%) |
Oct 09, 2014 | 27.95 | 27.95 | 26.66 | 27.06 | 27,205 | -0.82(-2.94%) |
Oct 08, 2014 | 27.48 | 27.95 | 27.01 | 27.88 | 32,372 | +0.48(+1.75%) |
Oct 07, 2014 | 28.04 | 28.13 | 27.35 | 27.40 | 28,961 | -0.74(-2.63%) |
Oct 06, 2014 | 28.18 | 28.60 | 27.75 | 28.14 | 47,417 | -0.07(-0.25%) |
Oct 03, 2014 | 28.04 | 28.27 | 27.93 | 28.21 | 47,441 | +0.46(+1.66%) |
Oct 02, 2014 | 28.39 | 29.06 | 27.46 | 27.75 | 56,629 | -0.55(-1.94%) |