Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.89 | 27.25 | 27.25 | 27.25 | 181,000 | -0.69(-2.47%) |
Dec 30, 2014 | 27.88 | 28.20 | 27.88 | 27.94 | 195,295 | -0.18(-0.64%) |
Dec 29, 2014 | 27.73 | 28.15 | 27.61 | 28.12 | 159,557 | +0.30(+1.08%) |
Dec 26, 2014 | 27.40 | 27.88 | 27.37 | 27.82 | 101,468 | +0.43(+1.57%) |
Dec 24, 2014 | 27.53 | 27.39 | 27.39 | 27.39 | 73,800 | -0.11(-0.40%) |
Dec 23, 2014 | 27.70 | 27.79 | 27.40 | 27.50 | 139,435 | -0.08(-0.29%) |
Dec 22, 2014 | 28.24 | 28.24 | 27.16 | 27.58 | 205,443 | -0.68(-2.41%) |
Dec 19, 2014 | 28.00 | 28.36 | 27.35 | 28.26 | 445,016 | +0.36(+1.29%) |
Dec 18, 2014 | 27.83 | 27.92 | 27.00 | 27.90 | 298,402 | +0.41(+1.49%) |
Dec 17, 2014 | 26.82 | 27.53 | 26.59 | 27.49 | 231,400 | +0.70(+2.61%) |
Dec 16, 2014 | 26.65 | 27.16 | 26.49 | 26.79 | 274,005 | +0.12(+0.45%) |
Dec 15, 2014 | 26.86 | 27.00 | 26.43 | 26.67 | 239,864 | -0.09(-0.34%) |
Dec 12, 2014 | 26.68 | 26.98 | 26.44 | 26.76 | 325,468 | -0.27(-1.00%) |
Dec 11, 2014 | 27.19 | 27.47 | 26.90 | 27.03 | 255,702 | -0.09(-0.33%) |
Dec 10, 2014 | 27.70 | 27.87 | 26.95 | 27.12 | 286,666 | -0.78(-2.80%) |
Dec 09, 2014 | 26.84 | 27.92 | 26.56 | 27.90 | 210,534 | +0.67(+2.46%) |
Dec 08, 2014 | 27.66 | 27.90 | 26.93 | 27.23 | 235,001 | -0.51(-1.84%) |
Dec 05, 2014 | 27.12 | 27.83 | 27.04 | 27.74 | 180,436 | +0.67(+2.48%) |
Dec 04, 2014 | 26.91 | 27.35 | 26.50 | 27.07 | 207,932 | +0.08(+0.30%) |
Dec 03, 2014 | 26.75 | 27.41 | 26.51 | 26.99 | 217,658 | +0.34(+1.28%) |
Dec 02, 2014 | 26.15 | 26.94 | 26.15 | 26.65 | 213,914 | +0.33(+1.25%) |
Dec 01, 2014 | 27.44 | 27.44 | 26.04 | 26.32 | 393,060 | -1.39(-5.02%) |
Nov 28, 2014 | 28.20 | 28.20 | 27.14 | 27.71 | 373,033 | -0.53(-1.88%) |
Nov 26, 2014 | 28.75 | 28.24 | 28.24 | 28.24 | 1,252,800 | -2.44(-7.95%) |
Nov 25, 2014 | 30.00 | 30.78 | 29.75 | 30.68 | 282,762 | +0.71(+2.37%) |
Nov 24, 2014 | 29.54 | 30.09 | 29.52 | 29.97 | 151,511 | +0.35(+1.18%) |
Nov 21, 2014 | 30.02 | 30.20 | 29.52 | 29.62 | 121,066 | -0.05(-0.17%) |
Nov 20, 2014 | 30.00 | 30.00 | 28.83 | 29.67 | 122,070 | +0.50(+1.71%) |
Nov 19, 2014 | 29.80 | 29.80 | 28.96 | 29.17 | 136,087 | -0.60(-2.03%) |
Nov 18, 2014 | 29.16 | 29.99 | 29.13 | 29.77 | 162,446 | +0.74(+2.57%) |
Nov 17, 2014 | 29.18 | 29.30 | 28.83 | 29.03 | 140,323 | -0.15(-0.51%) |
Nov 14, 2014 | 29.77 | 29.85 | 29.10 | 29.18 | 197,362 | -0.63(-2.11%) |
Nov 13, 2014 | 29.74 | 30.17 | 29.39 | 29.81 | 141,053 | +0.04(+0.13%) |
Nov 12, 2014 | 29.36 | 29.95 | 29.36 | 29.77 | 180,228 | +0.31(+1.05%) |
Nov 11, 2014 | 29.38 | 29.97 | 29.10 | 29.46 | 124,108 | +0.16(+0.55%) |
Nov 10, 2014 | 28.75 | 29.31 | 28.35 | 29.30 | 228,488 | -0.51(-1.71%) |
Nov 07, 2014 | 30.35 | 30.49 | 29.62 | 29.81 | 159,838 | -0.65(-2.13%) |
Nov 06, 2014 | 30.50 | 30.77 | 30.28 | 30.46 | 117,532 | +0.10(+0.33%) |
Nov 05, 2014 | 30.46 | 30.87 | 30.01 | 30.36 | 135,474 | +0.17(+0.56%) |
Nov 04, 2014 | 30.17 | 30.57 | 30.05 | 30.19 | 98,119 | -0.09(-0.30%) |
Nov 03, 2014 | 30.57 | 30.76 | 30.09 | 30.28 | 152,761 | -0.37(-1.21%) |
Oct 31, 2014 | 30.78 | 30.96 | 30.36 | 30.65 | 134,613 | +0.38(+1.26%) |
Oct 30, 2014 | 29.71 | 30.64 | 29.71 | 30.27 | 143,589 | +0.36(+1.20%) |
Oct 29, 2014 | 30.24 | 30.25 | 29.53 | 29.91 | 99,386 | -0.07(-0.23%) |
Oct 28, 2014 | 28.95 | 30.10 | 28.84 | 29.98 | 193,704 | +1.26(+4.39%) |
Oct 27, 2014 | 29.00 | 29.25 | 28.27 | 28.72 | 129,035 | -0.53(-1.81%) |
Oct 24, 2014 | 29.09 | 29.36 | 28.79 | 29.25 | 115,107 | +0.26(+0.90%) |
Oct 23, 2014 | 28.48 | 29.37 | 28.41 | 28.99 | 231,739 | +0.84(+2.98%) |
Oct 22, 2014 | 28.80 | 28.98 | 28.11 | 28.15 | 171,885 | -0.62(-2.16%) |
Oct 21, 2014 | 28.57 | 28.92 | 28.57 | 28.77 | 123,034 | +0.32(+1.12%) |
Oct 20, 2014 | 27.94 | 28.19 | 27.91 | 28.45 | 175,998 | +0.25(+0.89%) |
Oct 17, 2014 | 29.75 | 29.77 | 28.17 | 28.20 | 250,852 | -1.10(-3.74%) |
Oct 16, 2014 | 27.92 | 29.49 | 27.82 | 29.30 | 194,790 | +0.56(+1.93%) |
Oct 15, 2014 | 27.92 | 28.79 | 27.82 | 28.74 | 279,202 | +0.44(+1.55%) |
Oct 14, 2014 | 27.58 | 28.69 | 27.40 | 28.30 | 194,059 | +1.01(+3.70%) |
Oct 13, 2014 | 27.75 | 28.12 | 27.20 | 27.29 | 236,562 | -0.46(-1.66%) |
Oct 10, 2014 | 28.01 | 28.44 | 27.68 | 27.75 | 310,126 | -0.45(-1.60%) |
Oct 09, 2014 | 28.73 | 28.73 | 28.00 | 28.20 | 271,110 | -0.65(-2.25%) |
Oct 08, 2014 | 28.45 | 29.29 | 28.01 | 28.85 | 329,384 | +0.60(+2.12%) |
Oct 07, 2014 | 29.39 | 29.40 | 28.24 | 28.25 | 314,386 | -1.36(-4.59%) |
Oct 06, 2014 | 30.06 | 30.49 | 29.16 | 29.61 | 241,024 | -0.47(-1.56%) |
Oct 03, 2014 | 29.60 | 30.25 | 29.52 | 30.08 | 210,957 | +0.82(+2.80%) |
Oct 02, 2014 | 29.25 | 29.53 | 28.61 | 29.26 | 269,986 | +0.00(+0.00%) |