Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.85 | 28.94 | 28.94 | 28.94 | 187,102 | +0.13(+0.45%) |
Dec 30, 2014 | 28.89 | 28.93 | 28.81 | 28.81 | 137,766 | +0.08(+0.27%) |
Dec 29, 2014 | 28.64 | 28.80 | 28.64 | 28.73 | 115,311 | +0.18(+0.63%) |
Dec 26, 2014 | 28.59 | 28.60 | 28.49 | 28.55 | 121,483 | +0.11(+0.40%) |
Dec 24, 2014 | 28.33 | 28.44 | 28.44 | 28.44 | 21,705 | +0.05(+0.19%) |
Dec 23, 2014 | 28.73 | 28.74 | 28.33 | 28.38 | 90,787 | -0.48(-1.66%) |
Dec 22, 2014 | 28.70 | 28.86 | 28.70 | 28.86 | 94,565 | +0.06(+0.21%) |
Dec 19, 2014 | 28.55 | 28.83 | 28.50 | 28.80 | 214,396 | +0.27(+0.94%) |
Dec 18, 2014 | 28.62 | 28.63 | 28.47 | 28.54 | 148,332 | -0.42(-1.44%) |
Dec 17, 2014 | 29.05 | 29.11 | 28.80 | 28.95 | 387,960 | -0.23(-0.77%) |
Dec 16, 2014 | 29.15 | 29.18 | 28.95 | 29.18 | 85,709 | +0.32(+1.11%) |
Dec 15, 2014 | 28.78 | 28.99 | 28.76 | 28.86 | 71,219 | -0.06(-0.19%) |
Dec 12, 2014 | 28.75 | 28.92 | 28.66 | 28.91 | 77,491 | +0.46(+1.62%) |
Dec 11, 2014 | 28.38 | 28.50 | 28.28 | 28.45 | 147,007 | -0.03(-0.10%) |
Dec 10, 2014 | 28.25 | 28.51 | 28.25 | 28.48 | 48,489 | +0.23(+0.82%) |
Dec 09, 2014 | 28.31 | 28.75 | 28.21 | 28.25 | 290,373 | +0.16(+0.56%) |
Dec 08, 2014 | 27.94 | 28.21 | 27.88 | 28.09 | 75,853 | +0.26(+0.94%) |
Dec 05, 2014 | 27.91 | 27.91 | 27.71 | 27.83 | 25,246 | -0.18(-0.64%) |
Dec 04, 2014 | 28.08 | 28.08 | 27.74 | 28.01 | 93,283 | +0.28(+1.02%) |
Dec 03, 2014 | 27.62 | 27.78 | 27.62 | 27.72 | 43,873 | +0.09(+0.32%) |
Dec 02, 2014 | 27.97 | 27.97 | 27.64 | 27.64 | 174,288 | -0.27(-0.95%) |
Dec 01, 2014 | 28.27 | 28.27 | 27.85 | 27.90 | 57,005 | -0.10(-0.36%) |
Nov 28, 2014 | 28.68 | 28.68 | 27.95 | 28.00 | 68,325 | +0.15(+0.52%) |
Nov 26, 2014 | 27.90 | 27.86 | 27.86 | 27.86 | 35,161 | +0.08(+0.27%) |
Nov 25, 2014 | 27.62 | 27.80 | 27.55 | 27.78 | 105,300 | +0.25(+0.89%) |
Nov 24, 2014 | 27.48 | 27.59 | 27.40 | 27.54 | 331,934 | -0.00(-0.01%) |
Nov 21, 2014 | 27.49 | 27.56 | 27.43 | 27.54 | 68,193 | +0.15(+0.56%) |
Nov 20, 2014 | 27.53 | 27.53 | 27.28 | 27.39 | 100,259 | +0.13(+0.48%) |
Nov 19, 2014 | 27.32 | 27.39 | 27.26 | 27.26 | 28,045 | -0.15(-0.55%) |
Nov 18, 2014 | 27.42 | 27.45 | 27.33 | 27.41 | 80,978 | +0.08(+0.31%) |
Nov 17, 2014 | 27.51 | 27.51 | 27.29 | 27.32 | 39,391 | -0.09(-0.32%) |
Nov 14, 2014 | 27.28 | 27.42 | 27.24 | 27.41 | 28,660 | +0.13(+0.49%) |
Nov 13, 2014 | 27.24 | 27.32 | 27.22 | 27.28 | 34,304 | +0.02(+0.09%) |
Nov 12, 2014 | 27.38 | 27.43 | 27.22 | 27.25 | 80,437 | +0.02(+0.08%) |
Nov 11, 2014 | 27.28 | 27.28 | 27.17 | 27.23 | 75,056 | +0.01(+0.04%) |
Nov 10, 2014 | 27.43 | 27.43 | 27.22 | 27.22 | 60,675 | -0.25(-0.89%) |
Nov 07, 2014 | 27.23 | 27.47 | 27.23 | 27.47 | 49,972 | +0.28(+1.02%) |
Nov 06, 2014 | 27.23 | 27.29 | 27.13 | 27.19 | 23,361 | -0.17(-0.61%) |
Nov 05, 2014 | 27.28 | 27.38 | 27.25 | 27.36 | 53,633 | -0.02(-0.08%) |
Nov 04, 2014 | 27.47 | 27.49 | 27.34 | 27.38 | 124,250 | +0.07(+0.24%) |
Nov 03, 2014 | 27.33 | 27.33 | 27.13 | 27.31 | 418,000 | +0.05(+0.18%) |
Oct 31, 2014 | 27.35 | 27.40 | 27.23 | 27.26 | 134,592 | -0.07(-0.27%) |
Oct 30, 2014 | 27.47 | 27.56 | 27.34 | 27.34 | 105,438 | -0.02(-0.06%) |
Oct 29, 2014 | 27.24 | 27.49 | 27.17 | 27.35 | 62,012 | +0.05(+0.20%) |
Oct 28, 2014 | 27.37 | 27.63 | 27.29 | 27.30 | 243,707 | -0.14(-0.50%) |
Oct 27, 2014 | 27.45 | 27.52 | 27.40 | 27.43 | 195,166 | +0.05(+0.19%) |
Oct 24, 2014 | 27.56 | 27.56 | 27.38 | 27.38 | 26,727 | -0.01(-0.05%) |
Oct 23, 2014 | 27.45 | 27.45 | 27.28 | 27.40 | 52,280 | -0.20(-0.72%) |
Oct 22, 2014 | 27.56 | 27.64 | 27.50 | 27.60 | 93,995 | +0.00(+0.00%) |
Oct 21, 2014 | 27.67 | 27.73 | 27.60 | 27.60 | 110,595 | -0.20(-0.71%) |
Oct 20, 2014 | 27.80 | 27.86 | 27.69 | 27.79 | 157,660 | +0.09(+0.33%) |
Oct 17, 2014 | 27.71 | 27.81 | 27.55 | 27.70 | 80,392 | -0.06(-0.23%) |
Oct 16, 2014 | 28.36 | 28.36 | 27.75 | 27.77 | 138,446 | -0.21(-0.73%) |
Oct 15, 2014 | 28.44 | 29.06 | 27.80 | 27.97 | 428,201 | +0.19(+0.68%) |
Oct 14, 2014 | 27.74 | 27.86 | 27.62 | 27.78 | 151,768 | +0.14(+0.51%) |
Oct 13, 2014 | 27.92 | 27.92 | 27.22 | 27.64 | 62,415 | +0.16(+0.59%) |
Oct 10, 2014 | 27.37 | 27.48 | 27.33 | 27.48 | 58,814 | +0.24(+0.87%) |
Oct 09, 2014 | 27.36 | 27.36 | 27.22 | 27.24 | 149,090 | -0.10(-0.37%) |
Oct 08, 2014 | 27.34 | 27.36 | 27.14 | 27.34 | 82,296 | +0.02(+0.06%) |
Oct 07, 2014 | 27.11 | 27.34 | 27.08 | 27.33 | 301,885 | +0.34(+1.25%) |
Oct 06, 2014 | 26.96 | 27.05 | 26.90 | 26.99 | 116,655 | +0.01(+0.05%) |
Oct 03, 2014 | 26.85 | 27.01 | 26.78 | 26.98 | 73,751 | +0.11(+0.40%) |
Oct 02, 2014 | 27.04 | 27.06 | 26.84 | 26.87 | 144,019 | -0.19(-0.69%) |