Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.99 | 28.93 | 28.93 | 28.93 | 53,898 | -0.03(-0.11%) |
Dec 30, 2014 | 29.20 | 29.20 | 28.93 | 28.96 | 41,062 | -0.18(-0.62%) |
Dec 29, 2014 | 28.87 | 29.34 | 28.65 | 29.14 | 44,843 | +0.18(+0.63%) |
Dec 26, 2014 | 29.23 | 29.24 | 28.95 | 28.96 | 40,825 | +0.00(+0.01%) |
Dec 24, 2014 | 29.05 | 28.95 | 28.95 | 28.95 | 40,852 | -0.07(-0.25%) |
Dec 23, 2014 | 29.12 | 29.12 | 28.90 | 29.03 | 37,842 | +0.19(+0.65%) |
Dec 22, 2014 | 28.99 | 29.01 | 28.75 | 28.84 | 42,922 | +0.20(+0.69%) |
Dec 19, 2014 | 28.91 | 29.31 | 28.64 | 28.64 | 248,967 | -0.22(-0.77%) |
Dec 18, 2014 | 28.50 | 28.93 | 28.50 | 28.86 | 346,489 | +0.30(+1.06%) |
Dec 17, 2014 | 28.14 | 28.57 | 28.04 | 28.56 | 90,222 | +0.45(+1.58%) |
Dec 16, 2014 | 28.17 | 28.25 | 28.03 | 28.11 | 41,067 | -0.28(-0.98%) |
Dec 15, 2014 | 28.32 | 28.44 | 28.24 | 28.39 | 53,317 | -0.05(-0.16%) |
Dec 12, 2014 | 28.61 | 28.61 | 28.44 | 28.44 | 31,388 | -0.30(-1.04%) |
Dec 11, 2014 | 28.85 | 28.85 | 28.68 | 28.74 | 116,470 | +0.03(+0.12%) |
Dec 10, 2014 | 28.96 | 28.96 | 28.69 | 28.70 | 77,426 | -0.31(-1.08%) |
Dec 09, 2014 | 29.19 | 29.19 | 28.99 | 29.02 | 37,778 | -0.18(-0.63%) |
Dec 08, 2014 | 29.36 | 29.36 | 29.17 | 29.20 | 104,182 | -0.17(-0.57%) |
Dec 05, 2014 | 29.27 | 29.42 | 29.27 | 29.37 | 28,119 | +0.02(+0.06%) |
Dec 04, 2014 | 29.27 | 29.40 | 29.26 | 29.35 | 24,949 | +0.04(+0.14%) |
Dec 03, 2014 | 29.42 | 29.43 | 29.31 | 29.31 | 78,356 | -0.14(-0.49%) |
Dec 02, 2014 | 29.37 | 29.47 | 29.37 | 29.46 | 28,318 | +0.08(+0.26%) |
Dec 01, 2014 | 29.31 | 29.53 | 29.31 | 29.38 | 52,487 | -0.08(-0.27%) |
Nov 28, 2014 | 29.48 | 29.51 | 29.42 | 29.46 | 33,540 | -0.14(-0.47%) |
Nov 26, 2014 | 29.58 | 29.60 | 29.60 | 29.60 | 152,212 | +0.08(+0.28%) |
Nov 25, 2014 | 29.57 | 29.57 | 29.46 | 29.52 | 43,550 | -0.00(-0.00%) |
Nov 24, 2014 | 29.49 | 29.52 | 29.40 | 29.52 | 113,600 | +0.09(+0.29%) |
Nov 21, 2014 | 29.40 | 29.45 | 29.25 | 29.43 | 430,624 | +0.05(+0.18%) |
Nov 20, 2014 | 29.21 | 29.39 | 29.21 | 29.38 | 41,315 | +0.14(+0.47%) |
Nov 19, 2014 | 29.46 | 29.46 | 29.24 | 29.24 | 31,463 | -0.21(-0.70%) |
Nov 18, 2014 | 29.51 | 29.51 | 29.35 | 29.45 | 22,416 | -0.04(-0.14%) |
Nov 17, 2014 | 29.35 | 29.57 | 29.35 | 29.49 | 15,397 | +0.10(+0.33%) |
Nov 14, 2014 | 29.43 | 29.54 | 29.39 | 29.39 | 33,059 | -0.18(-0.62%) |
Nov 13, 2014 | 29.52 | 29.61 | 29.50 | 29.58 | 28,662 | +0.01(+0.03%) |
Nov 12, 2014 | 29.63 | 29.63 | 29.50 | 29.57 | 13,694 | +0.04(+0.13%) |
Nov 11, 2014 | 29.54 | 29.63 | 29.51 | 29.53 | 46,812 | -0.01(-0.02%) |
Nov 10, 2014 | 29.64 | 29.64 | 29.52 | 29.54 | 25,384 | -0.07(-0.24%) |
Nov 07, 2014 | 29.65 | 29.65 | 29.54 | 29.61 | 8,392 | -0.02(-0.07%) |
Nov 06, 2014 | 29.63 | 29.63 | 29.54 | 29.63 | 26,196 | +0.05(+0.16%) |
Nov 05, 2014 | 29.59 | 29.65 | 29.54 | 29.58 | 22,098 | -0.01(-0.03%) |
Nov 04, 2014 | 29.56 | 29.60 | 29.53 | 29.59 | 108,075 | +0.09(+0.31%) |
Nov 03, 2014 | 29.61 | 29.61 | 29.47 | 29.50 | 15,388 | -0.02(-0.05%) |
Oct 31, 2014 | 29.58 | 29.58 | 29.48 | 29.51 | 34,287 | +0.02(+0.08%) |
Oct 30, 2014 | 29.50 | 29.52 | 29.37 | 29.49 | 14,528 | +0.09(+0.31%) |
Oct 29, 2014 | 29.39 | 29.48 | 29.38 | 29.40 | 27,432 | +0.02(+0.06%) |
Oct 28, 2014 | 29.43 | 29.43 | 29.32 | 29.38 | 33,879 | -0.01(-0.05%) |
Oct 27, 2014 | 29.43 | 29.44 | 29.29 | 29.40 | 18,612 | -0.04(-0.14%) |
Oct 24, 2014 | 29.35 | 29.44 | 29.30 | 29.44 | 13,160 | +0.18(+0.63%) |
Oct 23, 2014 | 29.23 | 29.35 | 29.23 | 29.25 | 14,571 | +0.12(+0.39%) |
Oct 22, 2014 | 29.31 | 29.31 | 29.14 | 29.14 | 112,521 | -0.02(-0.06%) |
Oct 21, 2014 | 29.20 | 29.20 | 29.12 | 29.16 | 88,764 | -0.02(-0.06%) |
Oct 20, 2014 | 29.25 | 28.90 | 29.01 | 29.17 | 19,872 | +0.27(+0.93%) |
Oct 17, 2014 | 28.55 | 29.10 | 28.55 | 28.90 | 68,652 | +0.24(+0.84%) |
Oct 16, 2014 | 28.65 | 28.68 | 28.52 | 28.66 | 112,281 | -0.03(-0.11%) |
Oct 15, 2014 | 28.43 | 28.75 | 28.39 | 28.70 | 309,947 | +0.02(+0.07%) |
Oct 14, 2014 | 28.81 | 28.82 | 28.66 | 28.68 | 55,069 | -0.13(-0.46%) |
Oct 13, 2014 | 29.04 | 29.04 | 28.81 | 28.81 | 24,733 | -0.21(-0.73%) |
Oct 10, 2014 | 29.11 | 29.13 | 28.92 | 29.02 | 32,725 | -0.10(-0.35%) |
Oct 09, 2014 | 29.11 | 29.19 | 29.04 | 29.12 | 13,298 | -0.13(-0.45%) |
Oct 08, 2014 | 29.20 | 29.25 | 29.14 | 29.25 | 19,213 | +0.07(+0.24%) |
Oct 07, 2014 | 29.21 | 29.31 | 29.19 | 29.19 | 32,442 | -0.06(-0.20%) |
Oct 06, 2014 | 29.20 | 29.31 | 29.20 | 29.24 | 52,773 | +0.12(+0.41%) |
Oct 03, 2014 | 29.19 | 29.20 | 29.07 | 29.12 | 45,036 | +0.10(+0.35%) |
Oct 02, 2014 | 29.07 | 29.07 | 28.98 | 29.02 | 29,154 | +0.05(+0.17%) |