Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.07 | 29.45 | 29.45 | 29.45 | 161,736 | -0.45(-1.50%) |
Dec 30, 2014 | 29.94 | 30.12 | 29.82 | 29.89 | 158,811 | -0.07(-0.23%) |
Dec 29, 2014 | 29.49 | 30.12 | 29.49 | 29.96 | 324,748 | +0.44(+1.49%) |
Dec 26, 2014 | 29.52 | 29.69 | 29.40 | 29.52 | 66,845 | +0.11(+0.37%) |
Dec 24, 2014 | 29.50 | 29.41 | 29.41 | 29.41 | 99,450 | -0.09(-0.31%) |
Dec 23, 2014 | 29.48 | 29.65 | 29.22 | 29.51 | 160,054 | +0.18(+0.61%) |
Dec 22, 2014 | 29.19 | 29.41 | 28.99 | 29.33 | 167,384 | +0.14(+0.48%) |
Dec 19, 2014 | 29.15 | 29.42 | 28.85 | 29.19 | 877,963 | -0.02(-0.05%) |
Dec 18, 2014 | 29.18 | 29.31 | 28.91 | 29.21 | 155,575 | +0.39(+1.37%) |
Dec 17, 2014 | 28.23 | 28.86 | 28.01 | 28.81 | 283,573 | +0.59(+2.11%) |
Dec 16, 2014 | 28.24 | 28.74 | 28.19 | 28.22 | 366,009 | -0.09(-0.33%) |
Dec 15, 2014 | 28.63 | 28.70 | 28.26 | 28.31 | 332,222 | -0.15(-0.54%) |
Dec 12, 2014 | 28.61 | 28.97 | 28.40 | 28.46 | 270,389 | -0.53(-1.84%) |
Dec 11, 2014 | 29.00 | 29.12 | 28.75 | 29.00 | 160,820 | +0.21(+0.72%) |
Dec 10, 2014 | 29.49 | 29.49 | 28.76 | 28.79 | 296,732 | -0.78(-2.64%) |
Dec 09, 2014 | 28.70 | 29.59 | 28.67 | 29.57 | 214,071 | +0.48(+1.66%) |
Dec 08, 2014 | 29.03 | 29.54 | 28.87 | 29.09 | 179,980 | -0.05(-0.16%) |
Dec 05, 2014 | 28.79 | 29.65 | 28.67 | 29.13 | 177,484 | +0.50(+1.74%) |
Dec 04, 2014 | 28.76 | 28.84 | 28.49 | 28.64 | 173,337 | -0.22(-0.77%) |
Dec 03, 2014 | 28.46 | 28.96 | 28.30 | 28.86 | 155,314 | +0.36(+1.26%) |
Dec 02, 2014 | 28.22 | 28.82 | 28.21 | 28.50 | 178,027 | +0.35(+1.25%) |
Dec 01, 2014 | 28.35 | 28.48 | 27.96 | 28.15 | 292,528 | -0.19(-0.68%) |
Nov 28, 2014 | 29.00 | 29.00 | 28.25 | 28.34 | 114,325 | -0.58(-2.01%) |
Nov 26, 2014 | 28.92 | 28.92 | 28.92 | 28.92 | 113,696 | +0.08(+0.27%) |
Nov 25, 2014 | 28.87 | 28.87 | 28.44 | 28.84 | 111,290 | +0.08(+0.29%) |
Nov 24, 2014 | 28.41 | 28.79 | 28.37 | 28.76 | 180,103 | +0.43(+1.51%) |
Nov 21, 2014 | 28.97 | 28.97 | 28.23 | 28.33 | 133,396 | -0.24(-0.83%) |
Nov 20, 2014 | 28.08 | 28.59 | 28.00 | 28.57 | 63,993 | +0.29(+1.03%) |
Nov 19, 2014 | 28.65 | 28.65 | 28.05 | 28.28 | 108,936 | -0.47(-1.63%) |
Nov 18, 2014 | 28.80 | 28.93 | 28.71 | 28.74 | 96,622 | +0.03(+0.11%) |
Nov 17, 2014 | 29.23 | 29.23 | 28.67 | 28.71 | 213,081 | -0.57(-1.94%) |
Nov 14, 2014 | 29.43 | 29.46 | 29.08 | 29.28 | 144,720 | -0.08(-0.29%) |
Nov 13, 2014 | 29.88 | 29.88 | 29.36 | 29.36 | 132,884 | -0.51(-1.69%) |
Nov 12, 2014 | 29.39 | 29.88 | 29.39 | 29.87 | 111,253 | +0.44(+1.48%) |
Nov 11, 2014 | 29.45 | 29.49 | 28.87 | 29.43 | 107,463 | +0.03(+0.10%) |
Nov 10, 2014 | 29.35 | 29.43 | 29.06 | 29.40 | 125,112 | +0.10(+0.34%) |
Nov 07, 2014 | 29.31 | 29.43 | 28.95 | 29.30 | 144,305 | -0.08(-0.29%) |
Nov 06, 2014 | 29.26 | 29.50 | 29.13 | 29.39 | 102,641 | +0.22(+0.76%) |
Nov 05, 2014 | 29.11 | 29.32 | 28.92 | 29.16 | 120,938 | +0.20(+0.69%) |
Nov 04, 2014 | 28.93 | 29.14 | 28.64 | 28.97 | 163,717 | -0.06(-0.21%) |
Nov 03, 2014 | 29.31 | 29.62 | 28.93 | 29.03 | 185,709 | -0.20(-0.68%) |
Oct 31, 2014 | 29.12 | 29.41 | 28.79 | 29.23 | 281,906 | +0.57(+1.98%) |
Oct 30, 2014 | 28.31 | 28.79 | 28.18 | 28.66 | 178,504 | +0.17(+0.59%) |
Oct 29, 2014 | 28.25 | 28.61 | 27.83 | 28.49 | 162,233 | +0.21(+0.73%) |
Oct 28, 2014 | 27.37 | 28.30 | 27.37 | 28.28 | 189,095 | +0.91(+3.33%) |
Oct 27, 2014 | 26.96 | 27.39 | 27.07 | 27.37 | 180,386 | +0.30(+1.10%) |
Oct 24, 2014 | 26.96 | 27.17 | 26.91 | 27.07 | 186,361 | +0.09(+0.34%) |
Oct 23, 2014 | 27.10 | 27.39 | 26.93 | 26.98 | 228,038 | +0.24(+0.89%) |
Oct 22, 2014 | 27.00 | 27.24 | 26.71 | 26.74 | 180,645 | -0.17(-0.63%) |
Oct 21, 2014 | 26.18 | 26.96 | 26.14 | 26.91 | 178,761 | +0.73(+2.78%) |
Oct 20, 2014 | 26.05 | 26.41 | 25.88 | 26.18 | 187,682 | +0.07(+0.26%) |
Oct 17, 2014 | 26.90 | 27.02 | 26.05 | 26.12 | 255,898 | -0.54(-2.04%) |
Oct 16, 2014 | 25.67 | 26.78 | 25.67 | 26.66 | 174,098 | +0.63(+2.41%) |
Oct 15, 2014 | 26.15 | 26.43 | 25.30 | 26.03 | 376,879 | -0.54(-2.02%) |
Oct 14, 2014 | 26.22 | 26.76 | 26.11 | 26.57 | 249,149 | +0.54(+2.09%) |
Oct 13, 2014 | 25.82 | 26.34 | 25.80 | 26.02 | 191,412 | +0.28(+1.07%) |
Oct 10, 2014 | 25.47 | 26.06 | 25.44 | 25.75 | 260,007 | +0.15(+0.57%) |
Oct 09, 2014 | 25.99 | 25.99 | 25.59 | 25.60 | 295,001 | -0.49(-1.88%) |
Oct 08, 2014 | 25.17 | 26.10 | 25.16 | 26.09 | 356,834 | +0.93(+3.71%) |
Oct 07, 2014 | 25.39 | 25.52 | 25.16 | 25.16 | 164,837 | -0.37(-1.44%) |
Oct 06, 2014 | 25.75 | 25.79 | 25.45 | 25.53 | 103,610 | -0.19(-0.74%) |
Oct 03, 2014 | 25.99 | 26.05 | 25.69 | 25.72 | 135,555 | +0.04(+0.15%) |
Oct 02, 2014 | 25.48 | 25.82 | 25.44 | 25.68 | 162,833 | +0.18(+0.72%) |