Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.35 | 28.94 | 28.94 | 28.94 | 113,456 | -0.30(-1.03%) |
Dec 30, 2014 | 29.41 | 29.42 | 29.18 | 29.24 | 143,845 | -0.20(-0.68%) |
Dec 29, 2014 | 29.62 | 29.62 | 29.41 | 29.44 | 195,352 | -0.16(-0.52%) |
Dec 26, 2014 | 29.62 | 29.65 | 29.51 | 29.59 | 77,797 | +0.10(+0.34%) |
Dec 24, 2014 | 29.60 | 29.49 | 29.49 | 29.49 | 188,474 | -0.01(-0.03%) |
Dec 23, 2014 | 29.51 | 29.59 | 29.45 | 29.50 | 393,986 | +0.11(+0.37%) |
Dec 22, 2014 | 29.19 | 29.39 | 29.19 | 29.39 | 285,279 | +0.29(+1.00%) |
Dec 19, 2014 | 29.17 | 29.22 | 29.03 | 29.10 | 85,543 | -0.03(-0.09%) |
Dec 18, 2014 | 28.85 | 29.13 | 28.74 | 29.13 | 168,043 | +0.81(+2.87%) |
Dec 17, 2014 | 27.79 | 28.33 | 27.79 | 28.32 | 123,123 | +0.57(+2.04%) |
Dec 16, 2014 | 27.92 | 28.41 | 27.75 | 27.75 | 506,221 | -0.40(-1.43%) |
Dec 15, 2014 | 28.50 | 28.64 | 28.03 | 28.15 | 124,801 | -0.17(-0.61%) |
Dec 12, 2014 | 28.55 | 28.69 | 28.31 | 28.32 | 153,970 | -0.43(-1.49%) |
Dec 11, 2014 | 28.73 | 29.06 | 28.68 | 28.75 | 72,373 | +0.14(+0.48%) |
Dec 10, 2014 | 29.06 | 29.10 | 28.56 | 28.62 | 143,659 | -0.47(-1.63%) |
Dec 09, 2014 | 28.62 | 29.10 | 28.49 | 29.09 | 143,795 | +0.17(+0.60%) |
Dec 08, 2014 | 29.24 | 29.27 | 28.79 | 28.92 | 158,410 | -0.38(-1.31%) |
Dec 05, 2014 | 29.40 | 29.42 | 29.24 | 29.30 | 83,349 | +0.02(+0.06%) |
Dec 04, 2014 | 29.32 | 29.36 | 29.19 | 29.28 | 160,579 | +0.03(+0.09%) |
Dec 03, 2014 | 29.16 | 29.33 | 29.10 | 29.26 | 481,841 | +0.16(+0.56%) |
Dec 02, 2014 | 29.05 | 29.16 | 28.95 | 29.09 | 526,036 | +0.07(+0.25%) |
Dec 01, 2014 | 29.31 | 29.34 | 28.91 | 29.02 | 219,932 | -0.34(-1.15%) |
Nov 28, 2014 | 29.40 | 29.47 | 29.27 | 29.36 | 72,016 | +0.05(+0.16%) |
Nov 26, 2014 | 29.11 | 29.31 | 29.31 | 29.31 | 86,954 | +0.25(+0.85%) |
Nov 25, 2014 | 29.07 | 29.17 | 29.04 | 29.06 | 195,836 | +0.04(+0.15%) |
Nov 24, 2014 | 28.92 | 29.03 | 28.85 | 29.02 | 109,916 | +0.24(+0.83%) |
Nov 21, 2014 | 29.03 | 29.04 | 28.72 | 28.78 | 127,634 | +0.06(+0.22%) |
Nov 20, 2014 | 28.48 | 28.74 | 28.38 | 28.72 | 103,279 | +0.18(+0.64%) |
Nov 19, 2014 | 28.78 | 28.78 | 28.41 | 28.54 | 203,095 | -0.23(-0.79%) |
Nov 18, 2014 | 28.69 | 28.80 | 28.65 | 28.76 | 137,141 | +0.17(+0.61%) |
Nov 17, 2014 | 28.66 | 28.71 | 28.47 | 28.59 | 101,363 | -0.07(-0.26%) |
Nov 14, 2014 | 28.54 | 28.68 | 28.49 | 28.66 | 80,452 | +0.18(+0.64%) |
Nov 13, 2014 | 28.46 | 28.60 | 28.40 | 28.48 | 120,935 | +0.08(+0.29%) |
Nov 12, 2014 | 28.30 | 28.43 | 28.23 | 28.40 | 102,161 | +0.06(+0.23%) |
Nov 11, 2014 | 28.35 | 28.35 | 28.22 | 28.33 | 103,253 | +0.05(+0.16%) |
Nov 10, 2014 | 28.23 | 28.33 | 28.16 | 28.29 | 88,214 | +0.08(+0.29%) |
Nov 07, 2014 | 28.26 | 28.26 | 28.06 | 28.21 | 79,014 | +0.00(+0.00%) |
Nov 06, 2014 | 28.25 | 28.25 | 28.04 | 28.21 | 162,066 | +0.05(+0.16%) |
Nov 05, 2014 | 28.35 | 28.36 | 28.07 | 28.16 | 143,989 | +0.05(+0.16%) |
Nov 04, 2014 | 28.11 | 28.20 | 27.93 | 28.11 | 113,117 | +0.02(+0.06%) |
Nov 03, 2014 | 28.10 | 28.18 | 27.98 | 28.10 | 230,903 | +0.09(+0.33%) |
Oct 31, 2014 | 27.90 | 28.01 | 27.85 | 28.01 | 164,365 | +0.51(+1.86%) |
Oct 30, 2014 | 27.37 | 27.54 | 27.26 | 27.49 | 423,251 | +0.11(+0.40%) |
Oct 29, 2014 | 27.51 | 27.51 | 27.23 | 27.38 | 75,378 | -0.06(-0.23%) |
Oct 28, 2014 | 27.18 | 27.45 | 27.14 | 27.45 | 129,170 | +0.43(+1.59%) |
Oct 27, 2014 | 27.02 | 27.03 | 27.03 | 27.02 | 118,019 | -0.01(-0.03%) |
Oct 24, 2014 | 26.86 | 27.04 | 26.80 | 27.03 | 189,899 | +0.21(+0.78%) |
Oct 23, 2014 | 26.71 | 26.96 | 26.64 | 26.82 | 145,029 | +0.42(+1.59%) |
Oct 22, 2014 | 26.72 | 26.76 | 26.39 | 26.40 | 100,677 | -0.19(-0.72%) |
Oct 21, 2014 | 26.31 | 26.59 | 26.27 | 26.59 | 280,169 | +0.57(+2.18%) |
Oct 20, 2014 | 25.77 | 26.03 | 25.59 | 26.02 | 732,318 | +0.15(+0.56%) |
Oct 17, 2014 | 25.98 | 26.06 | 25.73 | 25.88 | 85,217 | +0.33(+1.29%) |
Oct 16, 2014 | 25.28 | 25.68 | 25.11 | 25.55 | 86,654 | -0.09(-0.36%) |
Oct 15, 2014 | 25.49 | 25.75 | 25.04 | 25.64 | 168,872 | -0.14(-0.53%) |
Oct 14, 2014 | 25.84 | 26.08 | 25.72 | 25.78 | 82,844 | +0.10(+0.39%) |
Oct 13, 2014 | 25.98 | 26.21 | 25.66 | 25.68 | 176,749 | -0.33(-1.26%) |
Oct 10, 2014 | 26.66 | 26.68 | 26.00 | 26.00 | 172,295 | -0.82(-3.07%) |
Oct 09, 2014 | 27.30 | 27.30 | 26.77 | 26.83 | 84,887 | -0.46(-1.67%) |
Oct 08, 2014 | 26.85 | 27.30 | 26.57 | 27.28 | 57,661 | +0.48(+1.81%) |
Oct 07, 2014 | 27.15 | 27.15 | 26.78 | 26.80 | 131,674 | -0.43(-1.58%) |
Oct 06, 2014 | 27.45 | 27.45 | 27.18 | 27.23 | 74,290 | -0.05(-0.20%) |
Oct 03, 2014 | 27.21 | 27.33 | 27.12 | 27.28 | 142,959 | +0.24(+0.88%) |
Oct 02, 2014 | 27.00 | 27.11 | 26.68 | 27.05 | 178,048 | +0.05(+0.17%) |