Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.21 | 29.73 | 29.73 | 29.73 | 3,029,200 | -0.32(-1.06%) |
Dec 30, 2014 | 30.33 | 30.59 | 29.84 | 30.05 | 161,446 | -0.28(-0.92%) |
Dec 29, 2014 | 30.16 | 30.58 | 29.71 | 30.33 | 140,372 | +0.29(+0.97%) |
Dec 26, 2014 | 30.34 | 30.97 | 29.43 | 30.04 | 200,081 | -0.20(-0.66%) |
Dec 24, 2014 | 28.69 | 30.24 | 30.24 | 30.24 | 304,200 | +2.63(+9.53%) |
Dec 23, 2014 | 27.28 | 27.90 | 27.17 | 27.61 | 36,013 | +0.37(+1.36%) |
Dec 22, 2014 | 27.29 | 27.37 | 26.67 | 27.24 | 33,490 | -0.13(-0.47%) |
Dec 19, 2014 | 27.45 | 27.54 | 26.31 | 27.37 | 99,903 | -0.16(-0.58%) |
Dec 18, 2014 | 27.73 | 27.74 | 26.78 | 27.53 | 38,572 | +0.33(+1.21%) |
Dec 17, 2014 | 26.11 | 27.20 | 25.91 | 27.20 | 54,590 | +1.27(+4.90%) |
Dec 16, 2014 | 26.22 | 26.51 | 25.91 | 25.93 | 29,780 | -0.41(-1.56%) |
Dec 15, 2014 | 26.70 | 27.04 | 25.88 | 26.34 | 50,520 | -0.26(-0.98%) |
Dec 12, 2014 | 26.79 | 27.16 | 26.19 | 26.60 | 66,192 | -0.57(-2.10%) |
Dec 11, 2014 | 27.44 | 27.80 | 27.06 | 27.17 | 72,289 | -0.26(-0.95%) |
Dec 10, 2014 | 28.37 | 28.37 | 26.70 | 27.43 | 152,691 | -0.88(-3.11%) |
Dec 09, 2014 | 27.22 | 28.33 | 26.90 | 28.31 | 35,154 | +0.83(+3.02%) |
Dec 08, 2014 | 27.76 | 28.21 | 27.28 | 27.48 | 42,940 | -0.20(-0.72%) |
Dec 05, 2014 | 27.84 | 28.16 | 27.55 | 27.68 | 47,006 | -0.04(-0.14%) |
Dec 04, 2014 | 28.01 | 28.43 | 27.52 | 27.72 | 24,005 | -0.40(-1.42%) |
Dec 03, 2014 | 28.62 | 28.70 | 28.00 | 28.12 | 44,707 | -0.59(-2.06%) |
Dec 02, 2014 | 28.18 | 28.75 | 28.11 | 28.71 | 40,369 | +0.65(+2.32%) |
Dec 01, 2014 | 28.21 | 28.36 | 27.89 | 28.06 | 59,140 | -0.42(-1.47%) |
Nov 28, 2014 | 28.23 | 28.61 | 27.99 | 28.48 | 32,209 | +0.32(+1.14%) |
Nov 26, 2014 | 27.76 | 28.16 | 28.16 | 28.16 | 21,200 | +0.28(+1.00%) |
Nov 25, 2014 | 27.75 | 28.08 | 27.43 | 27.88 | 33,524 | +0.03(+0.11%) |
Nov 24, 2014 | 27.35 | 27.85 | 27.23 | 27.85 | 28,423 | +0.58(+2.13%) |
Nov 21, 2014 | 27.24 | 27.82 | 26.63 | 27.27 | 68,671 | +0.26(+0.96%) |
Nov 20, 2014 | 27.06 | 27.34 | 26.90 | 27.01 | 21,966 | -0.05(-0.18%) |
Nov 19, 2014 | 27.03 | 27.35 | 26.91 | 27.06 | 28,487 | -0.06(-0.22%) |
Nov 18, 2014 | 27.07 | 27.20 | 26.62 | 27.12 | 60,898 | +0.16(+0.59%) |
Nov 17, 2014 | 27.20 | 27.38 | 26.88 | 26.96 | 24,701 | -0.20(-0.74%) |
Nov 14, 2014 | 26.97 | 27.32 | 26.82 | 27.16 | 32,938 | +0.16(+0.59%) |
Nov 13, 2014 | 27.75 | 27.88 | 26.96 | 27.00 | 62,838 | -0.63(-2.28%) |
Nov 12, 2014 | 27.40 | 27.86 | 26.93 | 27.63 | 35,468 | +0.11(+0.40%) |
Nov 11, 2014 | 27.75 | 27.75 | 26.98 | 27.52 | 41,805 | -0.23(-0.83%) |
Nov 10, 2014 | 28.17 | 28.24 | 27.32 | 27.75 | 40,032 | -0.44(-1.56%) |
Nov 07, 2014 | 28.45 | 28.46 | 27.75 | 28.19 | 62,173 | -0.30(-1.05%) |
Nov 06, 2014 | 28.00 | 28.55 | 27.66 | 28.49 | 42,339 | +0.46(+1.64%) |
Nov 05, 2014 | 28.40 | 28.46 | 27.54 | 28.03 | 47,790 | -0.17(-0.60%) |
Nov 04, 2014 | 28.44 | 28.73 | 27.91 | 28.20 | 69,437 | -0.19(-0.67%) |
Nov 03, 2014 | 28.09 | 28.67 | 27.75 | 28.39 | 61,700 | +0.42(+1.50%) |
Oct 31, 2014 | 28.03 | 28.74 | 27.72 | 27.97 | 104,050 | +0.67(+2.45%) |
Oct 30, 2014 | 26.45 | 27.48 | 26.39 | 27.30 | 57,965 | +0.95(+3.61%) |
Oct 29, 2014 | 26.17 | 26.55 | 26.01 | 26.35 | 56,336 | +0.28(+1.07%) |
Oct 28, 2014 | 25.05 | 26.22 | 25.05 | 26.07 | 66,511 | +0.86(+3.41%) |
Oct 27, 2014 | 24.61 | 25.58 | 24.76 | 25.21 | 97,226 | +0.45(+1.82%) |
Oct 24, 2014 | 25.47 | 25.47 | 24.51 | 24.76 | 151,008 | -0.79(-3.09%) |
Oct 23, 2014 | 27.88 | 28.07 | 25.09 | 25.55 | 218,094 | -2.74(-9.69%) |
Oct 22, 2014 | 28.97 | 29.24 | 27.91 | 28.29 | 75,654 | -0.72(-2.48%) |
Oct 21, 2014 | 28.38 | 29.23 | 28.16 | 29.01 | 70,774 | +0.88(+3.13%) |
Oct 20, 2014 | 28.10 | 28.10 | 27.59 | 28.13 | 63,028 | -0.11(-0.39%) |
Oct 17, 2014 | 30.54 | 30.54 | 28.07 | 28.24 | 102,486 | -1.77(-5.90%) |
Oct 16, 2014 | 27.99 | 30.75 | 27.99 | 30.01 | 109,889 | +1.54(+5.41%) |
Oct 15, 2014 | 27.28 | 28.58 | 26.97 | 28.47 | 80,625 | +0.81(+2.93%) |
Oct 14, 2014 | 27.59 | 28.01 | 27.37 | 27.66 | 51,071 | +0.39(+1.43%) |
Oct 13, 2014 | 26.99 | 28.21 | 26.99 | 27.27 | 64,019 | +0.26(+0.96%) |
Oct 10, 2014 | 27.81 | 28.44 | 26.76 | 27.01 | 76,806 | -1.03(-3.67%) |
Oct 09, 2014 | 29.21 | 29.21 | 27.94 | 28.04 | 92,356 | -1.27(-4.33%) |
Oct 08, 2014 | 27.28 | 29.59 | 27.00 | 29.31 | 156,027 | +2.03(+7.44%) |
Oct 07, 2014 | 26.22 | 27.73 | 25.89 | 27.28 | 84,920 | +0.94(+3.57%) |
Oct 06, 2014 | 26.64 | 26.69 | 26.28 | 26.34 | 24,680 | -0.30(-1.13%) |
Oct 03, 2014 | 26.98 | 27.20 | 26.43 | 26.64 | 38,444 | -0.06(-0.22%) |
Oct 02, 2014 | 26.10 | 27.29 | 25.79 | 26.70 | 66,476 | +0.55(+2.10%) |