Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.32 | 24.40 | 24.40 | 24.40 | 412,330 | -0.12(-0.48%) |
Dec 30, 2014 | 24.46 | 24.53 | 24.36 | 24.51 | 450,585 | -0.08(-0.32%) |
Dec 29, 2014 | 24.54 | 24.63 | 24.37 | 24.59 | 771,507 | -0.05(-0.19%) |
Dec 26, 2014 | 24.87 | 25.05 | 24.55 | 24.64 | 358,941 | -0.07(-0.29%) |
Dec 24, 2014 | 24.88 | 24.71 | 24.71 | 24.71 | 421,420 | +0.12(+0.48%) |
Dec 23, 2014 | 24.09 | 24.59 | 23.98 | 24.59 | 1,182,589 | +0.53(+2.21%) |
Dec 22, 2014 | 23.66 | 24.22 | 23.37 | 24.06 | 657,496 | +1.07(+4.65%) |
Dec 19, 2014 | 22.93 | 23.26 | 22.78 | 22.99 | 755,364 | +0.09(+0.38%) |
Dec 18, 2014 | 22.26 | 22.91 | 22.26 | 22.91 | 980,773 | +0.67(+2.99%) |
Dec 17, 2014 | 22.40 | 22.95 | 21.81 | 22.24 | 1,061,181 | -2.23(-9.13%) |
Dec 16, 2014 | 24.44 | 24.86 | 24.28 | 24.48 | 506,648 | -0.47(-1.87%) |
Dec 15, 2014 | 25.35 | 25.42 | 24.82 | 24.94 | 638,390 | -0.62(-2.42%) |
Dec 12, 2014 | 25.81 | 25.98 | 25.55 | 25.56 | 594,524 | -0.44(-1.68%) |
Dec 11, 2014 | 26.08 | 26.14 | 25.80 | 26.00 | 570,868 | -0.24(-0.91%) |
Dec 10, 2014 | 26.48 | 26.54 | 26.17 | 26.23 | 535,911 | -0.37(-1.40%) |
Dec 09, 2014 | 26.60 | 26.61 | 26.33 | 26.61 | 545,206 | -0.17(-0.65%) |
Dec 08, 2014 | 26.99 | 27.01 | 26.62 | 26.78 | 383,904 | -0.43(-1.57%) |
Dec 05, 2014 | 27.25 | 27.25 | 27.08 | 27.21 | 353,497 | +0.07(+0.26%) |
Dec 04, 2014 | 27.29 | 27.32 | 27.10 | 27.14 | 418,326 | -0.15(-0.55%) |
Dec 03, 2014 | 27.17 | 27.33 | 27.08 | 27.29 | 395,970 | +0.10(+0.38%) |
Dec 02, 2014 | 27.05 | 27.20 | 26.99 | 27.18 | 328,516 | +0.13(+0.47%) |
Dec 01, 2014 | 27.16 | 27.16 | 26.94 | 27.06 | 318,918 | -0.37(-1.34%) |
Nov 28, 2014 | 27.71 | 27.73 | 27.41 | 27.43 | 270,162 | -0.48(-1.72%) |
Nov 26, 2014 | 27.75 | 27.91 | 27.91 | 27.91 | 91,909 | +0.26(+0.95%) |
Nov 25, 2014 | 27.60 | 27.66 | 27.46 | 27.64 | 391,641 | +0.06(+0.20%) |
Nov 24, 2014 | 27.89 | 27.99 | 27.47 | 27.59 | 1,936,935 | -0.30(-1.09%) |
Nov 21, 2014 | 27.71 | 27.94 | 27.71 | 27.89 | 195,034 | +0.30(+1.11%) |
Nov 20, 2014 | 27.77 | 27.93 | 27.56 | 27.59 | 539,552 | -0.38(-1.36%) |
Nov 19, 2014 | 27.96 | 28.04 | 27.79 | 27.97 | 166,872 | -0.09(-0.31%) |
Nov 18, 2014 | 27.92 | 28.10 | 27.89 | 28.06 | 138,994 | +0.10(+0.37%) |
Nov 17, 2014 | 27.88 | 28.05 | 27.85 | 27.95 | 340,628 | -0.05(-0.17%) |
Nov 14, 2014 | 28.02 | 28.06 | 27.88 | 28.00 | 100,651 | +0.02(+0.06%) |
Nov 13, 2014 | 27.91 | 28.06 | 27.83 | 27.98 | 491,902 | +0.07(+0.26%) |
Nov 12, 2014 | 27.91 | 28.10 | 27.91 | 27.91 | 825,510 | -0.09(-0.31%) |
Nov 11, 2014 | 27.94 | 28.06 | 27.85 | 28.00 | 330,100 | +0.11(+0.40%) |
Nov 10, 2014 | 27.80 | 27.96 | 27.74 | 27.89 | 249,363 | +0.29(+1.06%) |
Nov 07, 2014 | 27.47 | 27.64 | 27.45 | 27.60 | 322,686 | +0.05(+0.17%) |
Nov 06, 2014 | 27.80 | 27.94 | 27.49 | 27.55 | 837,649 | -0.45(-1.61%) |
Nov 05, 2014 | 28.12 | 28.13 | 27.96 | 28.00 | 587,338 | -0.31(-1.09%) |
Nov 04, 2014 | 28.48 | 28.52 | 28.21 | 28.31 | 593,918 | -0.23(-0.80%) |
Nov 03, 2014 | 28.81 | 28.88 | 28.52 | 28.54 | 1,786,177 | -0.23(-0.80%) |
Oct 31, 2014 | 29.17 | 29.30 | 28.66 | 28.77 | 874,060 | -0.53(-1.81%) |
Oct 30, 2014 | 29.15 | 29.31 | 29.05 | 29.30 | 150,913 | +0.13(+0.43%) |
Oct 29, 2014 | 29.16 | 29.28 | 29.02 | 29.17 | 305,954 | -0.06(-0.22%) |
Oct 28, 2014 | 29.04 | 29.24 | 28.95 | 29.24 | 223,669 | +0.13(+0.46%) |
Oct 27, 2014 | 29.20 | 29.44 | 29.44 | 29.10 | 135,706 | -0.34(-1.16%) |
Oct 24, 2014 | 29.36 | 29.45 | 29.25 | 29.44 | 143,344 | +0.20(+0.68%) |
Oct 23, 2014 | 29.09 | 29.31 | 29.00 | 29.24 | 116,672 | +0.44(+1.51%) |
Oct 22, 2014 | 29.05 | 29.09 | 28.73 | 28.81 | 214,598 | -0.25(-0.87%) |
Oct 21, 2014 | 28.85 | 29.09 | 28.67 | 29.06 | 361,554 | +0.41(+1.44%) |
Oct 20, 2014 | 28.65 | 28.74 | 28.38 | 28.65 | 221,987 | +0.10(+0.36%) |
Oct 17, 2014 | 28.58 | 28.78 | 28.44 | 28.55 | 381,603 | -0.11(-0.39%) |
Oct 16, 2014 | 28.59 | 28.69 | 28.20 | 28.66 | 853,675 | +0.12(+0.42%) |
Oct 15, 2014 | 29.14 | 29.23 | 28.13 | 28.54 | 957,747 | -0.75(-2.57%) |
Oct 14, 2014 | 29.29 | 29.51 | 29.24 | 29.29 | 207,180 | -0.03(-0.11%) |
Oct 13, 2014 | 29.51 | 29.85 | 29.25 | 29.32 | 221,059 | -0.37(-1.25%) |
Oct 10, 2014 | 30.01 | 30.08 | 29.66 | 29.70 | 350,338 | -0.51(-1.70%) |
Oct 09, 2014 | 30.40 | 30.42 | 30.24 | 30.21 | 280,946 | -0.34(-1.11%) |
Oct 08, 2014 | 30.21 | 30.61 | 30.15 | 30.55 | 250,665 | +0.41(+1.37%) |
Oct 07, 2014 | 30.27 | 30.32 | 30.14 | 30.14 | 353,607 | -0.15(-0.50%) |
Oct 06, 2014 | 30.26 | 30.33 | 30.17 | 30.29 | 222,849 | +0.07(+0.24%) |
Oct 03, 2014 | 30.12 | 30.25 | 29.85 | 30.22 | 141,479 | +0.31(+1.03%) |
Oct 02, 2014 | 30.00 | 30.14 | 29.64 | 29.91 | 209,966 | -0.01(-0.03%) |