Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.81 | 27.50 | 27.50 | 27.50 | 38,322 | -0.26(-0.94%) |
Dec 30, 2014 | 27.72 | 27.87 | 27.69 | 27.76 | 99,028 | -0.01(-0.03%) |
Dec 29, 2014 | 27.65 | 27.89 | 27.65 | 27.77 | 55,834 | +0.09(+0.31%) |
Dec 26, 2014 | 27.67 | 27.77 | 27.67 | 27.68 | 19,001 | +0.08(+0.28%) |
Dec 24, 2014 | 27.57 | 27.60 | 27.60 | 27.60 | 9,638 | -0.02(-0.06%) |
Dec 23, 2014 | 27.51 | 27.67 | 27.50 | 27.62 | 40,880 | +0.24(+0.89%) |
Dec 22, 2014 | 27.44 | 27.44 | 27.30 | 27.37 | 59,651 | -0.04(-0.16%) |
Dec 19, 2014 | 27.16 | 27.44 | 27.13 | 27.42 | 36,223 | +0.35(+1.31%) |
Dec 18, 2014 | 27.03 | 27.11 | 26.74 | 27.06 | 101,294 | +0.44(+1.66%) |
Dec 17, 2014 | 26.02 | 26.69 | 25.97 | 26.62 | 58,776 | +0.64(+2.46%) |
Dec 16, 2014 | 25.90 | 26.43 | 25.90 | 25.98 | 114,528 | +0.03(+0.10%) |
Dec 15, 2014 | 26.35 | 26.35 | 25.86 | 25.96 | 241,118 | -0.18(-0.69%) |
Dec 12, 2014 | 26.61 | 26.61 | 26.14 | 26.14 | 1,091,857 | -0.74(-2.74%) |
Dec 11, 2014 | 26.94 | 27.16 | 26.80 | 26.87 | 92,068 | +0.00(+0.00%) |
Dec 10, 2014 | 27.49 | 27.49 | 26.84 | 26.87 | 228,677 | -0.69(-2.51%) |
Dec 09, 2014 | 27.21 | 27.57 | 27.08 | 27.56 | 99,067 | +0.18(+0.66%) |
Dec 08, 2014 | 27.72 | 27.74 | 27.33 | 27.38 | 202,483 | -0.45(-1.62%) |
Dec 05, 2014 | 27.87 | 27.93 | 27.79 | 27.83 | 122,393 | -0.07(-0.25%) |
Dec 04, 2014 | 27.78 | 27.93 | 27.71 | 27.90 | 163,070 | -0.03(-0.09%) |
Dec 03, 2014 | 27.46 | 27.95 | 27.45 | 27.93 | 993,749 | +0.54(+1.96%) |
Dec 02, 2014 | 27.22 | 27.52 | 27.22 | 27.39 | 92,663 | +0.15(+0.54%) |
Dec 01, 2014 | 27.50 | 27.50 | 27.14 | 27.24 | 129,031 | -0.34(-1.22%) |
Nov 28, 2014 | 28.01 | 28.01 | 27.55 | 27.58 | 32,736 | -0.61(-2.15%) |
Nov 26, 2014 | 28.24 | 28.19 | 28.19 | 28.19 | 49,831 | -0.10(-0.37%) |
Nov 25, 2014 | 28.38 | 28.43 | 28.24 | 28.29 | 64,035 | -0.07(-0.24%) |
Nov 24, 2014 | 28.46 | 28.46 | 28.30 | 28.36 | 28,422 | -0.04(-0.15%) |
Nov 21, 2014 | 28.45 | 28.62 | 28.29 | 28.40 | 219,484 | +0.31(+1.11%) |
Nov 20, 2014 | 27.66 | 28.09 | 27.66 | 28.09 | 151,139 | +0.29(+1.06%) |
Nov 19, 2014 | 27.93 | 27.94 | 27.78 | 27.80 | 100,223 | -0.24(-0.86%) |
Nov 18, 2014 | 27.86 | 28.06 | 27.86 | 28.04 | 125,806 | +0.22(+0.78%) |
Nov 17, 2014 | 27.75 | 27.87 | 27.72 | 27.82 | 79,077 | +0.00(+0.00%) |
Nov 14, 2014 | 27.82 | 27.88 | 27.69 | 27.82 | 39,088 | +0.02(+0.06%) |
Nov 13, 2014 | 27.94 | 28.01 | 27.73 | 27.81 | 107,758 | -0.13(-0.46%) |
Nov 12, 2014 | 27.71 | 27.95 | 27.71 | 27.94 | 72,924 | +0.09(+0.31%) |
Nov 11, 2014 | 27.81 | 27.87 | 27.69 | 27.85 | 379,535 | +0.06(+0.22%) |
Nov 10, 2014 | 27.88 | 27.91 | 27.73 | 27.79 | 57,460 | +0.02(+0.06%) |
Nov 07, 2014 | 27.58 | 27.81 | 27.58 | 27.77 | 49,237 | +0.24(+0.88%) |
Nov 06, 2014 | 27.24 | 27.56 | 27.19 | 27.53 | 94,961 | +0.22(+0.79%) |
Nov 05, 2014 | 27.18 | 27.31 | 27.03 | 27.31 | 108,421 | +0.28(+1.02%) |
Nov 04, 2014 | 27.14 | 27.24 | 26.88 | 27.04 | 94,438 | -0.22(-0.82%) |
Nov 03, 2014 | 27.43 | 27.51 | 27.20 | 27.26 | 374,400 | -0.14(-0.51%) |
Oct 31, 2014 | 27.16 | 27.41 | 26.99 | 27.40 | 284,575 | +0.56(+2.09%) |
Oct 30, 2014 | 26.57 | 26.97 | 26.57 | 26.84 | 1,701,622 | +0.10(+0.36%) |
Oct 29, 2014 | 27.10 | 27.14 | 26.58 | 26.74 | 198,484 | -0.35(-1.28%) |
Oct 28, 2014 | 26.77 | 27.10 | 26.67 | 27.09 | 7,389,192 | +0.45(+1.69%) |
Oct 27, 2014 | 27.05 | 27.28 | 26.45 | 26.64 | 15,433,947 | -0.64(-2.35%) |
Oct 24, 2014 | 27.11 | 27.29 | 26.85 | 27.28 | 343,451 | +0.17(+0.64%) |
Oct 23, 2014 | 27.04 | 27.36 | 26.94 | 27.11 | 254,881 | +0.36(+1.36%) |
Oct 22, 2014 | 27.10 | 27.32 | 26.73 | 26.74 | 1,024,092 | -0.31(-1.15%) |
Oct 21, 2014 | 26.49 | 27.07 | 26.49 | 27.05 | 216,414 | +0.71(+2.69%) |
Oct 20, 2014 | 25.90 | 26.35 | 25.86 | 26.35 | 8,057,323 | +0.42(+1.60%) |
Oct 17, 2014 | 25.81 | 26.14 | 25.77 | 25.93 | 421,077 | +0.28(+1.08%) |
Oct 16, 2014 | 24.81 | 25.75 | 24.79 | 25.65 | 423,351 | +0.31(+1.20%) |
Oct 15, 2014 | 24.91 | 25.45 | 24.52 | 25.35 | 1,738,542 | +0.14(+0.57%) |
Oct 14, 2014 | 25.24 | 25.57 | 25.00 | 25.20 | 772,748 | +0.12(+0.48%) |
Oct 13, 2014 | 25.70 | 25.95 | 25.07 | 25.08 | 2,769,146 | -0.59(-2.29%) |
Oct 10, 2014 | 26.19 | 26.24 | 25.67 | 25.67 | 222,963 | -0.55(-2.08%) |
Oct 09, 2014 | 26.88 | 26.99 | 26.15 | 26.22 | 270,451 | -0.77(-2.85%) |
Oct 08, 2014 | 26.62 | 26.99 | 26.29 | 26.99 | 245,268 | +0.35(+1.30%) |
Oct 07, 2014 | 27.01 | 27.03 | 26.64 | 26.64 | 177,762 | -0.48(-1.79%) |
Oct 06, 2014 | 27.20 | 27.29 | 27.01 | 27.12 | 197,548 | -0.00(-0.01%) |
Oct 03, 2014 | 27.29 | 27.32 | 27.10 | 27.13 | 179,312 | -0.02(-0.08%) |
Oct 02, 2014 | 27.14 | 27.19 | 26.66 | 27.15 | 647,508 | +0.00(+0.00%) |