Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.51 | 28.51 | 28.51 | 0 | +0.04(+0.14%) | |
Dec 30, 2014 | 28.59 | 28.59 | 28.39 | 28.47 | 36,006 | -0.12(-0.42%) |
Dec 29, 2014 | 28.59 | 28.68 | 28.50 | 28.59 | 39,512 | +0.09(+0.32%) |
Dec 24, 2014 | 28.50 | 28.50 | 28.50 | 0 | +0.02(+0.07%) | |
Dec 23, 2014 | 28.25 | 28.54 | 28.07 | 28.48 | 84,403 | +0.35(+1.24%) |
Dec 22, 2014 | 28.26 | 28.26 | 27.90 | 28.13 | 113,032 | -0.01(-0.04%) |
Dec 19, 2014 | 28.30 | 28.38 | 27.91 | 28.14 | 279,014 | -0.13(-0.46%) |
Dec 18, 2014 | 28.00 | 28.37 | 27.63 | 28.27 | 222,515 | +0.38(+1.36%) |
Dec 17, 2014 | 27.36 | 27.94 | 27.36 | 27.89 | 113,395 | +0.31(+1.12%) |
Dec 16, 2014 | 28.00 | 27.58 | 152,746 | +0.25(+0.91%) | ||
Dec 15, 2014 | 26.68 | 27.68 | 26.68 | 27.33 | 151,738 | +0.46(+1.71%) |
Dec 12, 2014 | 27.00 | 27.33 | 26.63 | 26.87 | 129,839 | -0.31(-1.14%) |
Dec 11, 2014 | 27.44 | 27.67 | 27.08 | 27.18 | 76,302 | -0.06(-0.22%) |
Dec 10, 2014 | 27.58 | 27.74 | 27.09 | 27.24 | 96,774 | -0.61(-2.19%) |
Dec 09, 2014 | 27.50 | 27.89 | 27.38 | 27.85 | 93,025 | +0.02(+0.07%) |
Dec 08, 2014 | 28.31 | 28.41 | 27.53 | 27.83 | 103,149 | -0.66(-2.32%) |
Dec 05, 2014 | 28.21 | 28.83 | 28.21 | 28.49 | 94,354 | +0.26(+0.92%) |
Dec 04, 2014 | 28.61 | 28.67 | 28.03 | 28.23 | 104,387 | -0.46(-1.60%) |
Dec 03, 2014 | 28.63 | 28.97 | 28.59 | 28.69 | 152,498 | -0.01(-0.03%) |
Dec 02, 2014 | 28.39 | 28.72 | 28.05 | 28.70 | 193,842 | +0.28(+0.99%) |
Dec 01, 2014 | 28.33 | 28.58 | 28.05 | 28.42 | 333,931 | -0.28(-0.98%) |
Nov 28, 2014 | 28.55 | 28.95 | 28.40 | 28.70 | 146,498 | +0.08(+0.28%) |
Nov 27, 2014 | 28.36 | 28.80 | 28.33 | 28.62 | 61,110 | -0.07(-0.24%) |
Nov 26, 2014 | 28.46 | 28.73 | 28.22 | 28.69 | 48,792 | +0.17(+0.60%) |
Nov 25, 2014 | 28.40 | 28.69 | 28.40 | 28.52 | 56,265 | +0.04(+0.14%) |
Nov 24, 2014 | 28.94 | 28.95 | 28.32 | 28.48 | 290,967 | -0.39(-1.35%) |
Nov 21, 2014 | 28.89 | 28.96 | 28.77 | 28.87 | 102,058 | +0.14(+0.49%) |
Nov 20, 2014 | 28.52 | 28.83 | 28.49 | 28.73 | 150,157 | +0.08(+0.28%) |
Nov 19, 2014 | 28.46 | 28.70 | 28.39 | 28.65 | 71,761 | +0.15(+0.53%) |
Nov 18, 2014 | 28.18 | 28.75 | 28.18 | 28.50 | 129,041 | +0.30(+1.06%) |
Nov 17, 2014 | 28.11 | 28.47 | 28.08 | 28.20 | 90,011 | +0.09(+0.32%) |
Nov 14, 2014 | 27.88 | 28.25 | 27.66 | 28.11 | 99,552 | +0.15(+0.54%) |
Nov 13, 2014 | 27.82 | 28.09 | 27.30 | 27.96 | 88,347 | +0.11(+0.39%) |
Nov 12, 2014 | 27.50 | 28.13 | 27.43 | 27.85 | 77,792 | +0.21(+0.76%) |
Nov 11, 2014 | 27.63 | 27.81 | 27.52 | 27.64 | 59,853 | +0.09(+0.33%) |
Nov 10, 2014 | 27.16 | 27.60 | 27.11 | 27.55 | 208,215 | +0.37(+1.36%) |
Nov 07, 2014 | 27.09 | 27.20 | 26.97 | 27.18 | 34,330 | +0.03(+0.11%) |
Nov 06, 2014 | 27.28 | 27.36 | 27.03 | 27.15 | 59,040 | -0.14(-0.51%) |
Nov 05, 2014 | 26.70 | 27.34 | 26.70 | 27.29 | 324,332 | +0.66(+2.48%) |
Nov 04, 2014 | 26.80 | 26.80 | 26.50 | 26.63 | 91,227 | -0.30(-1.11%) |
Nov 03, 2014 | 26.78 | 27.11 | 26.70 | 26.93 | 38,580 | +0.02(+0.07%) |
Oct 31, 2014 | 26.79 | 26.94 | 26.52 | 26.91 | 72,322 | +0.24(+0.90%) |
Oct 30, 2014 | 26.50 | 26.73 | 26.50 | 26.67 | 61,548 | +0.05(+0.19%) |
Oct 29, 2014 | 26.80 | 26.80 | 26.42 | 26.62 | 64,676 | -0.05(-0.19%) |
Oct 28, 2014 | 26.79 | 26.88 | 26.47 | 26.67 | 43,078 | +0.17(+0.64%) |
Oct 27, 2014 | 26.20 | 26.51 | 25.91 | 26.50 | 48,345 | +0.38(+1.45%) |
Oct 24, 2014 | 26.17 | 26.36 | 26.05 | 26.12 | 48,476 | +0.06(+0.23%) |
Oct 23, 2014 | 26.05 | 26.26 | 25.92 | 26.06 | 66,698 | +0.21(+0.81%) |
Oct 22, 2014 | 26.37 | 26.46 | 25.83 | 25.85 | 103,791 | -0.45(-1.71%) |
Oct 21, 2014 | 25.97 | 26.40 | 25.95 | 26.30 | 66,712 | +0.63(+2.45%) |
Oct 20, 2014 | 25.78 | 25.80 | 25.32 | 25.67 | 143,406 | -0.17(-0.66%) |
Oct 17, 2014 | 25.45 | 26.09 | 25.45 | 25.84 | 127,818 | +0.59(+2.34%) |
Oct 16, 2014 | 25.17 | 25.40 | 24.90 | 25.25 | 145,373 | -0.18(-0.71%) |
Oct 15, 2014 | 25.09 | 25.48 | 24.83 | 25.43 | 134,805 | +0.16(+0.63%) |
Oct 14, 2014 | 25.19 | 25.55 | 24.98 | 25.27 | 194,668 | -0.10(-0.39%) |
Oct 10, 2014 | 25.37 | 25.37 | 25.37 | 0 | -0.39(-1.51%) | |
Oct 09, 2014 | 25.90 | 26.04 | 25.59 | 25.76 | 94,813 | -0.22(-0.85%) |
Oct 08, 2014 | 25.94 | 25.98 | 25.55 | 25.98 | 154,870 | -0.02(-0.08%) |
Oct 07, 2014 | 26.17 | 26.41 | 25.88 | 26.00 | 78,413 | -0.28(-1.07%) |
Oct 06, 2014 | 26.53 | 26.53 | 26.04 | 26.28 | 138,947 | -0.27(-1.02%) |
Oct 03, 2014 | 26.30 | 26.64 | 26.30 | 26.55 | 63,761 | +0.27(+1.03%) |
Oct 02, 2014 | 26.40 | 26.64 | 25.75 | 26.28 | 108,393 | -0.10(-0.38%) |