Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.45 | 28.34 | 28.34 | 28.34 | 976,431 | +0.02(+0.05%) |
Dec 30, 2014 | 28.31 | 28.44 | 28.21 | 28.33 | 483,473 | -0.69(-2.37%) |
Dec 29, 2014 | 28.94 | 29.05 | 28.91 | 29.02 | 316,680 | -0.29(-0.99%) |
Dec 26, 2014 | 29.22 | 29.35 | 29.16 | 29.31 | 404,704 | +0.24(+0.84%) |
Dec 24, 2014 | 29.06 | 29.06 | 29.06 | 29.06 | 436,219 | -0.10(-0.35%) |
Dec 23, 2014 | 29.11 | 29.23 | 29.09 | 29.17 | 135,054 | +0.21(+0.73%) |
Dec 22, 2014 | 28.94 | 28.98 | 28.87 | 28.96 | 219,353 | +0.01(+0.03%) |
Dec 19, 2014 | 28.80 | 29.05 | 28.77 | 28.95 | 363,550 | +0.41(+1.44%) |
Dec 18, 2014 | 28.59 | 28.66 | 28.44 | 28.54 | 662,508 | +0.48(+1.70%) |
Dec 17, 2014 | 27.56 | 28.14 | 27.53 | 28.06 | 483,298 | +0.89(+3.28%) |
Dec 16, 2014 | 27.07 | 27.69 | 27.04 | 27.17 | 176,024 | -0.25(-0.89%) |
Dec 15, 2014 | 28.08 | 28.15 | 27.30 | 27.42 | 211,044 | -0.78(-2.76%) |
Dec 12, 2014 | 28.43 | 28.56 | 28.15 | 28.19 | 152,256 | -0.32(-1.11%) |
Dec 11, 2014 | 28.64 | 28.87 | 28.51 | 28.51 | 300,811 | +0.35(+1.23%) |
Dec 10, 2014 | 28.70 | 28.70 | 28.09 | 28.16 | 116,195 | -0.94(-3.22%) |
Dec 09, 2014 | 28.86 | 29.10 | 28.51 | 29.10 | 131,122 | -0.11(-0.36%) |
Dec 08, 2014 | 29.33 | 29.41 | 29.13 | 29.20 | 135,772 | -0.54(-1.82%) |
Dec 05, 2014 | 29.65 | 29.82 | 29.65 | 29.75 | 117,575 | +0.32(+1.08%) |
Dec 04, 2014 | 29.36 | 29.50 | 29.24 | 29.43 | 2,036,237 | -0.04(-0.12%) |
Dec 03, 2014 | 29.24 | 29.48 | 29.24 | 29.46 | 147,111 | +0.16(+0.55%) |
Dec 02, 2014 | 29.24 | 29.35 | 29.24 | 29.30 | 202,827 | +0.41(+1.41%) |
Dec 01, 2014 | 28.96 | 29.02 | 28.83 | 28.89 | 389,968 | +0.13(+0.44%) |
Nov 28, 2014 | 28.74 | 28.85 | 28.73 | 28.77 | 61,056 | +0.06(+0.20%) |
Nov 26, 2014 | 28.61 | 28.71 | 28.71 | 28.71 | 336,245 | -0.10(-0.34%) |
Nov 25, 2014 | 28.85 | 28.86 | 28.66 | 28.81 | 349,151 | -0.02(-0.07%) |
Nov 24, 2014 | 28.87 | 28.95 | 28.80 | 28.83 | 180,653 | +0.19(+0.66%) |
Nov 21, 2014 | 28.91 | 28.91 | 28.63 | 28.64 | 505,283 | +0.10(+0.34%) |
Nov 20, 2014 | 28.35 | 28.59 | 28.35 | 28.54 | 127,323 | -0.26(-0.89%) |
Nov 19, 2014 | 28.65 | 28.82 | 28.61 | 28.80 | 809,614 | +0.04(+0.14%) |
Nov 18, 2014 | 28.54 | 28.78 | 28.50 | 28.76 | 228,401 | +0.48(+1.71%) |
Nov 17, 2014 | 28.18 | 28.35 | 28.12 | 28.28 | 241,859 | -0.43(-1.49%) |
Nov 14, 2014 | 28.61 | 28.70 | 28.54 | 28.70 | 135,697 | +0.13(+0.44%) |
Nov 13, 2014 | 28.53 | 28.65 | 28.43 | 28.58 | 376,276 | +0.31(+1.09%) |
Nov 12, 2014 | 28.04 | 28.39 | 28.04 | 28.27 | 154,360 | -0.11(-0.37%) |
Nov 11, 2014 | 28.42 | 28.51 | 28.30 | 28.38 | 234,390 | +0.36(+1.28%) |
Nov 10, 2014 | 27.88 | 28.14 | 27.82 | 28.02 | 90,296 | +0.24(+0.86%) |
Nov 07, 2014 | 27.79 | 27.88 | 27.62 | 27.78 | 179,826 | -0.28(-1.00%) |
Nov 06, 2014 | 27.95 | 28.07 | 27.84 | 28.06 | 109,634 | -0.27(-0.96%) |
Nov 05, 2014 | 28.44 | 28.47 | 28.17 | 28.33 | 359,099 | +0.11(+0.37%) |
Nov 04, 2014 | 28.04 | 28.24 | 27.90 | 28.23 | 516,640 | -0.90(-3.10%) |
Nov 03, 2014 | 28.79 | 29.35 | 28.75 | 29.13 | 372,065 | +0.62(+2.16%) |
Oct 31, 2014 | 27.74 | 28.73 | 27.74 | 28.52 | 240,659 | +2.07(+7.85%) |
Oct 30, 2014 | 26.10 | 26.59 | 26.10 | 26.44 | 221,740 | +0.34(+1.32%) |
Oct 29, 2014 | 26.03 | 26.16 | 25.92 | 26.10 | 128,492 | +0.30(+1.17%) |
Oct 28, 2014 | 25.68 | 25.81 | 25.66 | 25.80 | 395,881 | +0.22(+0.85%) |
Oct 27, 2014 | 25.54 | 25.63 | 25.63 | 25.58 | 120,865 | -0.05(-0.19%) |
Oct 24, 2014 | 25.54 | 25.63 | 25.36 | 25.63 | 89,684 | +0.10(+0.38%) |
Oct 23, 2014 | 25.47 | 25.72 | 25.41 | 25.53 | 243,224 | +0.43(+1.73%) |
Oct 22, 2014 | 25.28 | 25.40 | 25.07 | 25.10 | 78,590 | +0.04(+0.17%) |
Oct 21, 2014 | 24.86 | 25.06 | 24.83 | 25.05 | 203,651 | +0.01(+0.06%) |
Oct 20, 2014 | 24.91 | 25.12 | 24.88 | 25.04 | 124,104 | +0.50(+2.03%) |
Oct 17, 2014 | 24.39 | 24.56 | 24.26 | 24.54 | 252,527 | +0.27(+1.13%) |
Oct 16, 2014 | 23.82 | 24.41 | 23.76 | 24.27 | 323,354 | -0.13(-0.53%) |
Oct 15, 2014 | 24.30 | 24.46 | 23.95 | 24.40 | 175,321 | -0.33(-1.34%) |
Oct 14, 2014 | 24.81 | 24.89 | 24.63 | 24.73 | 93,336 | +0.16(+0.66%) |
Oct 13, 2014 | 25.02 | 25.05 | 24.56 | 24.57 | 92,520 | -0.43(-1.74%) |
Oct 10, 2014 | 25.29 | 25.37 | 24.96 | 25.00 | 88,654 | -0.38(-1.49%) |
Oct 09, 2014 | 25.70 | 25.70 | 25.31 | 25.38 | 177,285 | -0.71(-2.71%) |
Oct 08, 2014 | 25.77 | 26.17 | 25.77 | 26.09 | 102,565 | +0.25(+0.95%) |
Oct 07, 2014 | 26.15 | 26.18 | 25.84 | 25.84 | 127,825 | -0.39(-1.50%) |
Oct 06, 2014 | 26.50 | 26.50 | 26.21 | 26.24 | 83,453 | -0.29(-1.11%) |
Oct 03, 2014 | 26.42 | 26.59 | 26.34 | 26.53 | 260,876 | +0.60(+2.30%) |
Oct 02, 2014 | 26.01 | 26.03 | 25.54 | 25.94 | 372,172 | -0.63(-2.37%) |