Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.00 | 27.41 | 27.41 | 27.41 | 929,940 | -0.47(-1.69%) |
Dec 30, 2014 | 27.59 | 28.12 | 27.50 | 27.89 | 341,639 | +0.20(+0.71%) |
Dec 29, 2014 | 27.84 | 27.93 | 27.55 | 27.69 | 354,295 | -0.10(-0.38%) |
Dec 26, 2014 | 27.94 | 28.08 | 27.74 | 27.79 | 308,876 | -0.03(-0.09%) |
Dec 24, 2014 | 27.61 | 27.82 | 27.82 | 27.82 | 211,169 | +0.32(+1.17%) |
Dec 23, 2014 | 27.69 | 27.87 | 27.34 | 27.50 | 628,046 | -0.14(-0.52%) |
Dec 22, 2014 | 27.29 | 27.64 | 27.07 | 27.64 | 617,655 | +0.41(+1.51%) |
Dec 19, 2014 | 27.21 | 27.46 | 26.98 | 27.23 | 1,845,495 | -0.07(-0.26%) |
Dec 18, 2014 | 27.40 | 27.47 | 26.91 | 27.30 | 943,252 | -0.09(-0.33%) |
Dec 17, 2014 | 26.51 | 27.45 | 26.42 | 27.40 | 995,533 | +0.88(+3.31%) |
Dec 16, 2014 | 26.26 | 27.65 | 26.20 | 26.52 | 1,368,093 | +0.18(+0.67%) |
Dec 15, 2014 | 27.20 | 27.29 | 26.16 | 26.34 | 1,049,482 | -0.75(-2.75%) |
Dec 12, 2014 | 27.29 | 27.89 | 26.67 | 27.09 | 1,144,418 | -0.53(-1.92%) |
Dec 11, 2014 | 27.17 | 27.96 | 27.09 | 27.62 | 2,062,529 | +0.63(+2.33%) |
Dec 10, 2014 | 26.71 | 27.10 | 26.58 | 26.99 | 1,543,588 | +0.18(+0.68%) |
Dec 09, 2014 | 26.46 | 27.02 | 25.94 | 26.81 | 1,415,682 | +0.09(+0.32%) |
Dec 08, 2014 | 27.11 | 27.31 | 26.64 | 26.72 | 1,227,958 | -0.43(-1.59%) |
Dec 05, 2014 | 26.79 | 27.09 | 26.70 | 27.15 | 964,281 | +0.31(+1.15%) |
Dec 04, 2014 | 27.21 | 27.21 | 26.44 | 26.85 | 1,123,176 | -0.38(-1.39%) |
Dec 03, 2014 | 26.77 | 27.62 | 26.71 | 27.23 | 1,118,676 | +0.41(+1.54%) |
Dec 02, 2014 | 26.60 | 27.09 | 26.45 | 26.81 | 1,336,932 | +0.63(+2.42%) |
Dec 01, 2014 | 25.95 | 26.77 | 25.90 | 26.18 | 1,328,240 | +0.00(+0.00%) |
Nov 28, 2014 | 26.51 | 26.51 | 26.10 | 26.18 | 832,607 | -0.24(-0.92%) |
Nov 26, 2014 | 25.15 | 26.42 | 26.42 | 26.42 | 3,083,045 | +1.20(+4.75%) |
Nov 25, 2014 | 23.30 | 25.99 | 22.91 | 25.22 | 4,823,448 | +0.94(+3.88%) |
Nov 24, 2014 | 24.17 | 24.35 | 23.83 | 24.28 | 1,901,949 | +0.21(+0.87%) |
Nov 21, 2014 | 23.74 | 24.26 | 23.49 | 24.07 | 1,006,418 | +0.59(+2.51%) |
Nov 20, 2014 | 23.10 | 23.72 | 23.10 | 23.48 | 638,867 | +0.22(+0.96%) |
Nov 19, 2014 | 23.52 | 23.55 | 22.91 | 23.26 | 757,817 | -0.35(-1.50%) |
Nov 18, 2014 | 23.77 | 24.10 | 23.45 | 23.61 | 971,459 | -0.16(-0.69%) |
Nov 17, 2014 | 23.59 | 23.89 | 23.30 | 23.78 | 923,984 | +0.09(+0.39%) |
Nov 14, 2014 | 23.66 | 23.82 | 23.48 | 23.68 | 892,595 | -0.02(-0.08%) |
Nov 13, 2014 | 24.27 | 24.46 | 23.48 | 23.70 | 657,053 | -0.60(-2.48%) |
Nov 12, 2014 | 23.97 | 24.49 | 23.88 | 24.31 | 1,002,028 | +0.15(+0.62%) |
Nov 11, 2014 | 24.50 | 24.65 | 23.85 | 24.16 | 798,983 | -0.30(-1.23%) |
Nov 10, 2014 | 24.39 | 24.63 | 24.10 | 24.46 | 546,473 | +0.06(+0.24%) |
Nov 07, 2014 | 24.59 | 24.73 | 24.12 | 24.40 | 749,268 | -0.26(-1.04%) |
Nov 06, 2014 | 24.37 | 24.65 | 24.15 | 24.65 | 683,647 | +0.29(+1.18%) |
Nov 05, 2014 | 25.22 | 25.39 | 24.30 | 24.37 | 1,020,413 | -0.63(-2.51%) |
Nov 04, 2014 | 24.96 | 25.39 | 24.93 | 24.99 | 1,294,349 | +0.18(+0.71%) |
Nov 03, 2014 | 24.51 | 25.00 | 24.40 | 24.82 | 1,114,126 | +0.27(+1.12%) |
Oct 31, 2014 | 24.39 | 24.70 | 24.17 | 24.54 | 1,130,034 | +0.44(+1.82%) |
Oct 30, 2014 | 23.63 | 24.23 | 23.55 | 24.10 | 718,164 | +0.35(+1.49%) |
Oct 29, 2014 | 24.05 | 24.11 | 23.48 | 23.75 | 615,032 | -0.29(-1.22%) |
Oct 28, 2014 | 23.43 | 24.06 | 23.42 | 24.04 | 1,118,891 | +0.69(+2.97%) |
Oct 27, 2014 | 23.33 | 23.44 | 23.25 | 23.35 | 793,392 | -0.09(-0.36%) |
Oct 24, 2014 | 23.61 | 23.73 | 23.39 | 23.44 | 527,971 | -0.27(-1.13%) |
Oct 23, 2014 | 23.72 | 23.99 | 23.51 | 23.70 | 1,248,133 | +0.23(+0.98%) |
Oct 22, 2014 | 23.89 | 24.16 | 23.45 | 23.48 | 1,259,880 | -0.31(-1.29%) |
Oct 21, 2014 | 23.50 | 24.40 | 23.30 | 23.78 | 2,421,166 | +0.96(+4.22%) |
Oct 20, 2014 | 21.11 | 22.90 | 21.11 | 22.82 | 2,275,908 | +1.87(+8.90%) |
Oct 17, 2014 | 20.94 | 21.11 | 20.74 | 20.96 | 775,993 | +0.22(+1.07%) |
Oct 16, 2014 | 20.45 | 20.89 | 20.45 | 20.73 | 1,158,306 | +0.01(+0.03%) |
Oct 15, 2014 | 20.88 | 21.02 | 20.25 | 20.73 | 1,454,133 | -0.20(-0.94%) |
Oct 14, 2014 | 20.92 | 21.21 | 20.71 | 20.92 | 1,398,937 | +0.02(+0.09%) |
Oct 13, 2014 | 21.41 | 21.41 | 20.80 | 20.90 | 1,472,668 | -0.43(-1.99%) |
Oct 10, 2014 | 22.10 | 22.41 | 21.24 | 21.33 | 1,908,216 | -0.79(-3.55%) |
Oct 09, 2014 | 22.57 | 22.68 | 21.81 | 22.11 | 1,082,123 | -0.50(-2.20%) |
Oct 08, 2014 | 22.15 | 22.62 | 21.92 | 22.61 | 837,851 | +0.42(+1.89%) |
Oct 07, 2014 | 22.26 | 22.42 | 22.11 | 22.19 | 1,025,080 | -0.22(-0.99%) |
Oct 06, 2014 | 22.49 | 22.67 | 22.09 | 22.41 | 901,267 | -0.03(-0.15%) |
Oct 03, 2014 | 22.26 | 22.64 | 21.99 | 22.45 | 1,121,368 | +0.42(+1.90%) |
Oct 02, 2014 | 21.59 | 22.21 | 21.54 | 22.03 | 843,680 | +0.49(+2.28%) |