Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.05 | 27.63 | 27.63 | 27.63 | 54,004 | -0.34(-1.22%) |
Dec 30, 2014 | 27.97 | 28.11 | 27.93 | 27.97 | 72,734 | -0.08(-0.28%) |
Dec 29, 2014 | 27.86 | 28.18 | 27.78 | 28.05 | 56,202 | +0.21(+0.74%) |
Dec 26, 2014 | 27.87 | 28.00 | 27.85 | 27.85 | 22,323 | -0.01(-0.03%) |
Dec 24, 2014 | 27.94 | 27.86 | 27.86 | 27.86 | 94,728 | -0.08(-0.27%) |
Dec 23, 2014 | 27.78 | 28.01 | 27.78 | 27.93 | 61,927 | +0.33(+1.20%) |
Dec 22, 2014 | 27.55 | 27.62 | 27.42 | 27.60 | 76,974 | +0.11(+0.40%) |
Dec 19, 2014 | 27.55 | 27.66 | 27.34 | 27.49 | 51,859 | -0.05(-0.17%) |
Dec 18, 2014 | 27.11 | 27.54 | 27.11 | 27.54 | 151,945 | +0.67(+2.49%) |
Dec 17, 2014 | 26.35 | 26.87 | 26.34 | 26.87 | 2,082,143 | +0.59(+2.24%) |
Dec 16, 2014 | 26.28 | 26.69 | 26.06 | 26.28 | 68,520 | -0.09(-0.33%) |
Dec 15, 2014 | 26.74 | 26.78 | 26.28 | 26.37 | 81,443 | -0.23(-0.86%) |
Dec 12, 2014 | 26.85 | 26.96 | 26.58 | 26.59 | 58,612 | -0.42(-1.54%) |
Dec 11, 2014 | 27.02 | 27.26 | 26.96 | 27.01 | 77,690 | +0.06(+0.23%) |
Dec 10, 2014 | 27.55 | 27.60 | 26.93 | 26.95 | 71,129 | -0.68(-2.48%) |
Dec 09, 2014 | 27.31 | 27.63 | 27.13 | 27.63 | 96,310 | +0.11(+0.40%) |
Dec 08, 2014 | 27.41 | 27.71 | 27.34 | 27.52 | 200,751 | +0.02(+0.06%) |
Dec 05, 2014 | 27.09 | 27.54 | 27.09 | 27.51 | 434,515 | +0.53(+1.95%) |
Dec 04, 2014 | 27.02 | 27.02 | 26.80 | 26.98 | 67,949 | +0.04(+0.15%) |
Dec 03, 2014 | 26.66 | 26.97 | 26.64 | 26.94 | 848,426 | +0.26(+0.97%) |
Dec 02, 2014 | 26.41 | 26.80 | 26.41 | 26.68 | 280,247 | +0.29(+1.10%) |
Dec 01, 2014 | 26.83 | 26.83 | 26.29 | 26.39 | 428,650 | -0.46(-1.73%) |
Nov 28, 2014 | 27.18 | 27.24 | 26.84 | 26.85 | 69,367 | -0.32(-1.19%) |
Nov 26, 2014 | 27.16 | 27.18 | 27.18 | 27.18 | 34,600 | +0.06(+0.23%) |
Nov 25, 2014 | 27.18 | 27.18 | 27.03 | 27.11 | 42,343 | -0.05(-0.20%) |
Nov 24, 2014 | 26.89 | 27.17 | 26.89 | 27.17 | 211,833 | +0.34(+1.26%) |
Nov 21, 2014 | 27.19 | 27.19 | 26.79 | 26.83 | 34,618 | -0.12(-0.44%) |
Nov 20, 2014 | 26.70 | 26.95 | 26.69 | 26.95 | 95,169 | +0.09(+0.32%) |
Nov 19, 2014 | 26.96 | 26.96 | 26.68 | 26.86 | 53,815 | -0.10(-0.38%) |
Nov 18, 2014 | 26.92 | 27.07 | 26.92 | 26.96 | 52,273 | +0.02(+0.09%) |
Nov 17, 2014 | 26.96 | 26.96 | 26.83 | 26.94 | 25,703 | -0.06(-0.23%) |
Nov 14, 2014 | 27.09 | 27.17 | 26.95 | 27.00 | 40,107 | -0.10(-0.38%) |
Nov 13, 2014 | 27.26 | 27.26 | 27.09 | 27.11 | 20,143 | -0.18(-0.66%) |
Nov 12, 2014 | 27.06 | 27.29 | 27.05 | 27.29 | 33,853 | +0.13(+0.49%) |
Nov 11, 2014 | 27.18 | 27.22 | 27.11 | 27.15 | 52,763 | -0.04(-0.14%) |
Nov 10, 2014 | 27.07 | 27.19 | 27.04 | 27.19 | 42,157 | +0.13(+0.49%) |
Nov 07, 2014 | 27.07 | 27.14 | 26.91 | 27.06 | 28,998 | -0.05(-0.17%) |
Nov 06, 2014 | 26.87 | 27.11 | 26.79 | 27.11 | 1,523,057 | +0.24(+0.91%) |
Nov 05, 2014 | 26.79 | 26.88 | 26.72 | 26.86 | 72,650 | +0.21(+0.80%) |
Nov 04, 2014 | 26.56 | 26.67 | 26.44 | 26.65 | 59,964 | +0.01(+0.03%) |
Nov 03, 2014 | 26.50 | 26.79 | 26.50 | 26.64 | 87,277 | +0.00(+0.00%) |
Oct 31, 2014 | 26.40 | 26.64 | 26.40 | 26.64 | 32,197 | +0.37(+1.41%) |
Oct 30, 2014 | 26.14 | 26.38 | 26.06 | 26.27 | 29,231 | +0.06(+0.24%) |
Oct 29, 2014 | 25.96 | 26.26 | 25.86 | 26.21 | 62,041 | +0.24(+0.91%) |
Oct 28, 2014 | 25.60 | 25.97 | 25.57 | 25.97 | 53,200 | +0.46(+1.82%) |
Oct 27, 2014 | 25.28 | 25.52 | 25.41 | 25.51 | 55,788 | +0.10(+0.40%) |
Oct 24, 2014 | 25.23 | 25.41 | 25.22 | 25.41 | 27,733 | +0.16(+0.62%) |
Oct 23, 2014 | 25.26 | 25.41 | 25.21 | 25.25 | 53,484 | +0.23(+0.91%) |
Oct 22, 2014 | 25.20 | 25.38 | 25.02 | 25.02 | 102,944 | -0.13(-0.50%) |
Oct 21, 2014 | 24.72 | 25.19 | 24.72 | 25.15 | 1,230,517 | +0.56(+2.27%) |
Oct 20, 2014 | 24.46 | 24.66 | 24.46 | 24.59 | 628,402 | +0.09(+0.38%) |
Oct 17, 2014 | 24.66 | 24.72 | 24.40 | 24.50 | 758,762 | +0.08(+0.32%) |
Oct 16, 2014 | 23.86 | 24.50 | 23.80 | 24.42 | 1,928,293 | +0.12(+0.50%) |
Oct 15, 2014 | 24.58 | 24.70 | 23.59 | 24.30 | 486,968 | -0.80(-3.20%) |
Oct 14, 2014 | 25.08 | 25.35 | 25.00 | 25.10 | 51,370 | +0.13(+0.50%) |
Oct 13, 2014 | 25.11 | 25.35 | 24.97 | 24.97 | 960,926 | -0.09(-0.38%) |
Oct 10, 2014 | 25.31 | 25.53 | 25.07 | 25.07 | 1,172,333 | -0.24(-0.93%) |
Oct 09, 2014 | 25.89 | 25.89 | 25.31 | 25.31 | 173,995 | -0.61(-2.34%) |
Oct 08, 2014 | 25.49 | 25.91 | 25.44 | 25.91 | 68,645 | +0.46(+1.79%) |
Oct 07, 2014 | 25.78 | 25.82 | 25.45 | 25.45 | 69,536 | -0.45(-1.73%) |
Oct 06, 2014 | 26.17 | 26.20 | 25.90 | 25.90 | 29,655 | -0.16(-0.60%) |
Oct 03, 2014 | 25.97 | 26.14 | 25.97 | 26.06 | 51,548 | +0.24(+0.91%) |
Oct 02, 2014 | 25.70 | 25.89 | 25.53 | 25.82 | 81,199 | +0.03(+0.12%) |