Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.25 | 28.34 | 28.34 | 28.34 | 41,300 | +0.11(+0.39%) |
Dec 30, 2014 | 28.25 | 28.65 | 28.09 | 28.23 | 26,079 | -0.04(-0.14%) |
Dec 29, 2014 | 28.19 | 28.59 | 28.17 | 28.27 | 42,857 | +0.02(+0.07%) |
Dec 26, 2014 | 28.37 | 28.62 | 27.99 | 28.25 | 48,781 | +0.05(+0.18%) |
Dec 24, 2014 | 28.52 | 28.20 | 28.20 | 28.20 | 45,800 | -0.41(-1.43%) |
Dec 23, 2014 | 28.68 | 29.04 | 28.45 | 28.61 | 29,518 | -0.08(-0.28%) |
Dec 22, 2014 | 28.11 | 28.69 | 28.11 | 28.69 | 51,721 | +0.47(+1.67%) |
Dec 19, 2014 | 28.33 | 28.61 | 28.17 | 28.22 | 54,278 | -0.21(-0.74%) |
Dec 18, 2014 | 28.91 | 28.92 | 28.15 | 28.43 | 38,887 | -0.18(-0.63%) |
Dec 17, 2014 | 27.31 | 28.68 | 27.28 | 28.61 | 48,396 | +1.27(+4.65%) |
Dec 16, 2014 | 26.99 | 27.78 | 26.75 | 27.34 | 44,950 | +0.36(+1.33%) |
Dec 15, 2014 | 27.56 | 27.56 | 26.82 | 26.98 | 69,161 | -0.42(-1.53%) |
Dec 12, 2014 | 27.26 | 27.66 | 27.03 | 27.40 | 27,472 | -0.12(-0.44%) |
Dec 11, 2014 | 28.75 | 29.30 | 27.43 | 27.52 | 54,917 | -1.23(-4.28%) |
Dec 10, 2014 | 28.51 | 29.19 | 28.33 | 28.75 | 49,616 | +0.23(+0.81%) |
Dec 09, 2014 | 26.93 | 28.59 | 26.85 | 28.52 | 33,621 | +1.38(+5.08%) |
Dec 08, 2014 | 27.39 | 27.95 | 27.09 | 27.14 | 32,599 | -0.47(-1.70%) |
Dec 05, 2014 | 26.60 | 27.87 | 26.60 | 27.61 | 44,892 | +0.98(+3.68%) |
Dec 04, 2014 | 26.22 | 27.00 | 26.01 | 26.63 | 41,338 | +0.45(+1.72%) |
Dec 03, 2014 | 25.64 | 26.43 | 25.50 | 26.18 | 31,439 | +0.62(+2.43%) |
Dec 02, 2014 | 25.15 | 25.94 | 24.95 | 25.56 | 44,548 | +0.49(+1.95%) |
Dec 01, 2014 | 24.75 | 25.42 | 24.75 | 25.07 | 33,713 | +0.19(+0.76%) |
Nov 28, 2014 | 25.04 | 25.58 | 24.84 | 24.88 | 20,547 | -0.40(-1.58%) |
Nov 26, 2014 | 25.50 | 25.28 | 25.28 | 25.28 | 25,800 | -0.30(-1.17%) |
Nov 25, 2014 | 25.00 | 26.00 | 24.90 | 25.58 | 59,329 | +0.64(+2.57%) |
Nov 24, 2014 | 24.39 | 25.00 | 24.30 | 24.94 | 86,748 | +0.51(+2.09%) |
Nov 21, 2014 | 23.52 | 24.64 | 23.52 | 24.43 | 53,619 | +0.96(+4.09%) |
Nov 20, 2014 | 23.52 | 23.55 | 23.27 | 23.47 | 54,312 | -0.23(-0.97%) |
Nov 19, 2014 | 24.06 | 24.06 | 23.35 | 23.70 | 43,569 | -0.51(-2.11%) |
Nov 18, 2014 | 23.61 | 24.32 | 23.61 | 24.21 | 60,318 | +0.61(+2.58%) |
Nov 17, 2014 | 24.04 | 24.17 | 23.41 | 23.60 | 37,113 | -0.64(-2.64%) |
Nov 14, 2014 | 24.46 | 24.49 | 23.95 | 24.24 | 32,735 | -0.23(-0.94%) |
Nov 13, 2014 | 24.88 | 24.93 | 24.24 | 24.47 | 40,058 | -0.43(-1.73%) |
Nov 12, 2014 | 25.07 | 25.10 | 24.74 | 24.90 | 44,289 | -0.21(-0.84%) |
Nov 11, 2014 | 25.41 | 25.46 | 25.04 | 25.11 | 63,329 | -0.38(-1.49%) |
Nov 10, 2014 | 25.63 | 25.70 | 25.01 | 25.49 | 84,564 | -0.21(-0.82%) |
Nov 07, 2014 | 26.11 | 26.11 | 25.54 | 25.70 | 33,042 | -0.31(-1.19%) |
Nov 06, 2014 | 25.48 | 26.18 | 25.00 | 26.01 | 58,056 | +0.59(+2.32%) |
Nov 05, 2014 | 26.02 | 26.41 | 25.12 | 25.42 | 52,026 | -1.16(-4.36%) |
Nov 04, 2014 | 26.47 | 26.81 | 25.94 | 26.58 | 26,373 | +0.19(+0.72%) |
Nov 03, 2014 | 26.85 | 27.02 | 26.28 | 26.39 | 29,287 | -0.71(-2.62%) |
Oct 31, 2014 | 26.89 | 27.23 | 26.73 | 27.10 | 57,316 | +0.65(+2.46%) |
Oct 30, 2014 | 25.81 | 26.90 | 25.57 | 26.45 | 44,532 | +0.54(+2.08%) |
Oct 29, 2014 | 26.11 | 26.25 | 25.55 | 25.91 | 21,638 | -0.32(-1.22%) |
Oct 28, 2014 | 24.04 | 26.39 | 23.88 | 26.23 | 52,927 | +2.46(+10.35%) |
Oct 27, 2014 | 23.94 | 24.00 | 24.17 | 23.77 | 29,976 | -0.40(-1.65%) |
Oct 24, 2014 | 24.15 | 24.27 | 23.70 | 24.17 | 22,663 | +0.09(+0.37%) |
Oct 23, 2014 | 23.73 | 24.29 | 23.49 | 24.08 | 24,434 | +0.60(+2.56%) |
Oct 22, 2014 | 23.89 | 24.01 | 23.35 | 23.48 | 23,976 | -0.37(-1.55%) |
Oct 21, 2014 | 23.38 | 23.91 | 23.14 | 23.85 | 74,791 | +0.45(+1.92%) |
Oct 20, 2014 | 24.33 | 24.56 | 23.25 | 23.40 | 82,694 | -1.26(-5.11%) |
Oct 17, 2014 | 26.25 | 26.25 | 24.51 | 24.66 | 43,071 | -1.21(-4.68%) |
Oct 16, 2014 | 26.60 | 26.65 | 25.73 | 25.87 | 54,397 | -0.89(-3.33%) |
Oct 15, 2014 | 25.75 | 27.17 | 25.37 | 26.76 | 47,033 | +0.80(+3.08%) |
Oct 14, 2014 | 26.32 | 26.95 | 25.72 | 25.96 | 56,871 | +0.17(+0.66%) |
Oct 13, 2014 | 24.85 | 26.20 | 24.75 | 25.79 | 46,942 | +1.20(+4.88%) |
Oct 10, 2014 | 24.19 | 25.20 | 24.19 | 24.59 | 51,069 | +0.36(+1.49%) |
Oct 09, 2014 | 24.00 | 24.55 | 23.79 | 24.23 | 42,593 | +0.24(+1.00%) |
Oct 08, 2014 | 22.95 | 24.00 | 22.81 | 23.99 | 49,771 | +0.87(+3.76%) |
Oct 07, 2014 | 23.05 | 23.37 | 22.60 | 23.12 | 38,665 | -0.15(-0.64%) |
Oct 06, 2014 | 22.93 | 23.85 | 22.00 | 23.27 | 142,785 | -0.76(-3.16%) |
Oct 03, 2014 | 24.00 | 24.17 | 23.98 | 24.03 | 24,917 | +0.33(+1.39%) |
Oct 02, 2014 | 23.69 | 24.09 | 23.31 | 23.70 | 23,661 | -0.05(-0.21%) |