Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.59 | 28.32 | 28.32 | 28.32 | 189,900 | -0.24(-0.84%) |
Dec 30, 2014 | 28.54 | 29.00 | 28.22 | 28.56 | 201,669 | -0.12(-0.42%) |
Dec 29, 2014 | 29.08 | 29.63 | 28.34 | 28.68 | 105,258 | -0.44(-1.51%) |
Dec 26, 2014 | 28.61 | 29.27 | 28.16 | 29.12 | 88,923 | +0.77(+2.72%) |
Dec 24, 2014 | 28.24 | 28.35 | 28.35 | 28.35 | 63,500 | +0.21(+0.75%) |
Dec 23, 2014 | 29.36 | 29.36 | 27.80 | 28.14 | 285,459 | -0.88(-3.03%) |
Dec 22, 2014 | 30.31 | 30.99 | 28.75 | 29.02 | 415,898 | -1.69(-5.50%) |
Dec 19, 2014 | 30.74 | 31.38 | 29.64 | 30.71 | 2,172,365 | -0.34(-1.10%) |
Dec 18, 2014 | 29.90 | 31.16 | 29.20 | 31.05 | 452,451 | +1.49(+5.04%) |
Dec 17, 2014 | 27.50 | 29.68 | 27.48 | 29.56 | 362,771 | +2.19(+8.00%) |
Dec 16, 2014 | 26.80 | 28.64 | 26.80 | 27.37 | 249,964 | +0.00(+0.00%) |
Dec 15, 2014 | 28.56 | 29.00 | 26.76 | 27.37 | 320,141 | -0.90(-3.18%) |
Dec 12, 2014 | 28.15 | 29.44 | 27.80 | 28.27 | 346,186 | -0.27(-0.95%) |
Dec 11, 2014 | 28.47 | 29.47 | 28.00 | 28.54 | 263,487 | +0.37(+1.31%) |
Dec 10, 2014 | 29.59 | 29.90 | 28.15 | 28.17 | 350,346 | -1.44(-4.86%) |
Dec 09, 2014 | 28.15 | 29.95 | 28.00 | 29.61 | 386,680 | +1.20(+4.22%) |
Dec 08, 2014 | 29.50 | 29.99 | 28.27 | 28.41 | 513,995 | -1.18(-3.99%) |
Dec 05, 2014 | 28.77 | 29.65 | 28.77 | 29.59 | 323,726 | +0.85(+2.96%) |
Dec 04, 2014 | 28.78 | 29.36 | 28.31 | 28.74 | 361,442 | -0.05(-0.17%) |
Dec 03, 2014 | 29.04 | 29.04 | 28.05 | 28.79 | 231,418 | -0.33(-1.13%) |
Dec 02, 2014 | 27.75 | 29.17 | 27.75 | 29.12 | 334,714 | +1.37(+4.94%) |
Dec 01, 2014 | 28.22 | 28.60 | 27.68 | 27.75 | 281,182 | -0.37(-1.32%) |
Nov 28, 2014 | 29.07 | 29.07 | 28.02 | 28.12 | 131,617 | -0.80(-2.77%) |
Nov 26, 2014 | 28.37 | 28.92 | 28.92 | 28.92 | 433,400 | +0.56(+1.97%) |
Nov 25, 2014 | 28.35 | 28.50 | 28.02 | 28.36 | 164,682 | +0.19(+0.67%) |
Nov 24, 2014 | 27.46 | 28.26 | 27.38 | 28.17 | 268,295 | +0.82(+3.00%) |
Nov 21, 2014 | 27.56 | 27.64 | 27.00 | 27.35 | 166,943 | +0.17(+0.63%) |
Nov 20, 2014 | 26.46 | 27.22 | 26.13 | 27.18 | 155,583 | +0.62(+2.33%) |
Nov 19, 2014 | 27.34 | 27.34 | 26.32 | 26.56 | 232,753 | -0.73(-2.67%) |
Nov 18, 2014 | 26.98 | 27.55 | 26.51 | 27.29 | 269,040 | +0.43(+1.60%) |
Nov 17, 2014 | 27.07 | 27.07 | 26.29 | 26.86 | 392,547 | +0.29(+1.09%) |
Nov 14, 2014 | 26.57 | 26.81 | 26.45 | 26.57 | 235,677 | -0.10(-0.37%) |
Nov 13, 2014 | 27.33 | 27.72 | 26.30 | 26.67 | 289,529 | -1.07(-3.86%) |
Nov 12, 2014 | 27.11 | 27.97 | 26.95 | 27.74 | 270,651 | +0.49(+1.80%) |
Nov 11, 2014 | 27.70 | 27.98 | 26.89 | 27.25 | 231,563 | -0.40(-1.45%) |
Nov 10, 2014 | 27.57 | 27.67 | 27.04 | 27.65 | 202,317 | +0.26(+0.95%) |
Nov 07, 2014 | 27.79 | 27.85 | 26.99 | 27.39 | 196,783 | -0.33(-1.19%) |
Nov 06, 2014 | 26.98 | 27.82 | 26.53 | 27.72 | 215,699 | +0.87(+3.24%) |
Nov 05, 2014 | 28.13 | 28.13 | 26.68 | 26.85 | 222,756 | -1.04(-3.73%) |
Nov 04, 2014 | 28.15 | 28.37 | 27.50 | 27.89 | 240,170 | -0.29(-1.03%) |
Nov 03, 2014 | 28.58 | 28.99 | 27.98 | 28.18 | 236,678 | -0.32(-1.12%) |
Oct 31, 2014 | 29.00 | 29.00 | 28.25 | 28.50 | 1,334,424 | +0.15(+0.53%) |
Oct 30, 2014 | 28.42 | 28.87 | 28.24 | 28.35 | 235,666 | -0.17(-0.60%) |
Oct 29, 2014 | 28.41 | 28.74 | 27.75 | 28.52 | 259,969 | +0.08(+0.28%) |
Oct 28, 2014 | 28.02 | 29.46 | 28.02 | 28.44 | 395,300 | +0.58(+2.08%) |
Oct 27, 2014 | 27.38 | 28.06 | 27.54 | 27.86 | 150,544 | +0.32(+1.16%) |
Oct 24, 2014 | 27.41 | 27.78 | 27.06 | 27.54 | 212,333 | +0.25(+0.92%) |
Oct 23, 2014 | 26.71 | 27.88 | 26.63 | 27.29 | 391,114 | +0.81(+3.06%) |
Oct 22, 2014 | 26.88 | 27.15 | 26.18 | 26.48 | 181,450 | -0.40(-1.49%) |
Oct 21, 2014 | 27.37 | 27.41 | 26.50 | 26.88 | 149,248 | -0.33(-1.21%) |
Oct 20, 2014 | 25.83 | 27.42 | 25.83 | 27.21 | 326,008 | +1.31(+5.06%) |
Oct 17, 2014 | 26.50 | 26.82 | 25.82 | 25.90 | 190,750 | +0.00(+0.00%) |
Oct 16, 2014 | 25.43 | 26.34 | 25.01 | 25.90 | 403,358 | +0.08(+0.31%) |
Oct 15, 2014 | 25.02 | 26.07 | 24.75 | 25.82 | 354,104 | +0.21(+0.82%) |
Oct 14, 2014 | 26.62 | 26.77 | 25.09 | 25.61 | 508,202 | -0.42(-1.61%) |
Oct 13, 2014 | 25.73 | 26.94 | 25.36 | 26.03 | 532,564 | +0.40(+1.56%) |
Oct 10, 2014 | 26.40 | 27.29 | 25.58 | 25.63 | 596,812 | -0.92(-3.47%) |
Oct 09, 2014 | 27.85 | 28.39 | 26.42 | 26.55 | 717,806 | -0.71(-2.60%) |
Oct 08, 2014 | 26.38 | 27.79 | 25.50 | 27.26 | 522,241 | +0.86(+3.26%) |
Oct 07, 2014 | 27.49 | 27.64 | 26.40 | 26.40 | 390,548 | -1.25(-4.52%) |
Oct 06, 2014 | 27.87 | 28.16 | 26.88 | 27.65 | 544,328 | +0.05(+0.18%) |
Oct 03, 2014 | 26.30 | 27.75 | 26.00 | 27.60 | 2,175,935 | +1.10(+4.15%) |
Oct 02, 2014 | 29.12 | 29.12 | 26.29 | 26.50 | 671,495 | -2.82(-9.62%) |