Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.74 | 26.46 | 26.46 | 26.46 | 748,851 | -0.34(-1.26%) |
Dec 30, 2014 | 26.54 | 26.90 | 26.47 | 26.80 | 546,885 | -0.05(-0.18%) |
Dec 29, 2014 | 26.90 | 27.04 | 26.44 | 26.85 | 613,352 | -0.08(-0.31%) |
Dec 26, 2014 | 27.01 | 27.36 | 26.90 | 26.93 | 380,918 | -0.04(-0.15%) |
Dec 24, 2014 | 26.79 | 26.97 | 26.97 | 26.97 | 253,693 | +0.16(+0.60%) |
Dec 23, 2014 | 27.11 | 27.23 | 26.64 | 26.81 | 481,207 | -0.24(-0.89%) |
Dec 22, 2014 | 27.16 | 27.46 | 26.97 | 27.05 | 470,350 | -0.11(-0.42%) |
Dec 19, 2014 | 27.65 | 27.65 | 27.05 | 27.17 | 466,024 | -0.27(-0.99%) |
Dec 18, 2014 | 27.46 | 27.90 | 27.27 | 27.44 | 634,441 | +0.46(+1.71%) |
Dec 17, 2014 | 25.94 | 27.35 | 25.94 | 26.98 | 524,304 | +1.00(+3.86%) |
Dec 16, 2014 | 25.90 | 26.18 | 25.76 | 25.98 | 659,950 | -0.31(-1.17%) |
Dec 15, 2014 | 26.47 | 26.75 | 26.11 | 26.28 | 520,362 | -0.21(-0.78%) |
Dec 12, 2014 | 27.19 | 27.33 | 26.33 | 26.49 | 864,946 | -0.95(-3.45%) |
Dec 11, 2014 | 27.70 | 28.17 | 27.24 | 27.44 | 347,745 | -0.22(-0.80%) |
Dec 10, 2014 | 28.12 | 28.31 | 27.59 | 27.66 | 447,958 | -0.61(-2.15%) |
Dec 09, 2014 | 27.78 | 28.34 | 27.76 | 28.26 | 329,547 | -0.09(-0.30%) |
Dec 08, 2014 | 28.62 | 28.76 | 27.65 | 28.35 | 740,492 | -0.43(-1.50%) |
Dec 05, 2014 | 29.32 | 29.32 | 28.62 | 28.78 | 485,463 | -0.51(-1.73%) |
Dec 04, 2014 | 29.47 | 29.48 | 29.19 | 29.29 | 275,614 | -0.19(-0.63%) |
Dec 03, 2014 | 29.41 | 29.68 | 29.36 | 29.47 | 298,125 | -0.07(-0.24%) |
Dec 02, 2014 | 29.55 | 29.66 | 29.21 | 29.54 | 523,573 | -0.09(-0.29%) |
Dec 01, 2014 | 30.73 | 30.81 | 29.51 | 29.63 | 466,101 | -1.26(-4.07%) |
Nov 28, 2014 | 30.41 | 30.91 | 30.37 | 30.89 | 581,497 | +0.52(+1.72%) |
Nov 26, 2014 | 30.33 | 30.37 | 30.37 | 30.37 | 378,094 | +0.20(+0.66%) |
Nov 25, 2014 | 30.01 | 30.19 | 30.01 | 30.17 | 227,559 | +0.16(+0.53%) |
Nov 24, 2014 | 29.87 | 30.22 | 29.83 | 30.01 | 465,706 | +0.17(+0.56%) |
Nov 21, 2014 | 30.31 | 30.31 | 29.80 | 29.84 | 251,873 | -0.25(-0.82%) |
Nov 20, 2014 | 29.76 | 30.28 | 29.76 | 30.09 | 477,954 | +0.02(+0.06%) |
Nov 19, 2014 | 29.82 | 30.33 | 29.68 | 30.07 | 501,950 | +0.13(+0.45%) |
Nov 18, 2014 | 29.99 | 30.23 | 29.76 | 29.93 | 414,352 | -0.06(-0.19%) |
Nov 17, 2014 | 30.14 | 30.29 | 29.74 | 29.99 | 319,615 | -0.15(-0.48%) |
Nov 14, 2014 | 29.78 | 30.31 | 29.77 | 30.14 | 311,543 | +0.26(+0.87%) |
Nov 13, 2014 | 29.87 | 29.98 | 29.61 | 29.88 | 242,627 | -0.27(-0.89%) |
Nov 12, 2014 | 30.06 | 30.33 | 30.03 | 30.15 | 318,357 | -0.01(-0.05%) |
Nov 11, 2014 | 30.19 | 30.32 | 30.06 | 30.16 | 265,749 | +0.03(+0.09%) |
Nov 10, 2014 | 29.80 | 30.16 | 29.80 | 30.13 | 325,797 | +0.19(+0.63%) |
Nov 07, 2014 | 29.88 | 30.19 | 29.62 | 29.94 | 467,852 | +0.08(+0.26%) |
Nov 06, 2014 | 29.48 | 29.88 | 29.37 | 29.86 | 319,689 | +0.28(+0.96%) |
Nov 05, 2014 | 29.75 | 29.98 | 29.19 | 29.58 | 499,455 | +0.02(+0.06%) |
Nov 04, 2014 | 30.41 | 30.41 | 28.67 | 29.56 | 844,007 | -0.56(-1.85%) |
Nov 03, 2014 | 30.51 | 30.52 | 29.97 | 30.12 | 329,557 | -0.09(-0.30%) |
Oct 31, 2014 | 30.28 | 30.48 | 29.80 | 30.21 | 550,082 | +0.59(+1.98%) |
Oct 30, 2014 | 29.69 | 30.03 | 29.46 | 29.63 | 534,399 | -0.27(-0.92%) |
Oct 29, 2014 | 30.23 | 30.23 | 29.56 | 29.90 | 541,790 | -0.20(-0.67%) |
Oct 28, 2014 | 29.48 | 30.32 | 29.26 | 30.10 | 727,318 | +0.65(+2.22%) |
Oct 27, 2014 | 29.02 | 29.47 | 29.26 | 29.45 | 430,524 | +0.19(+0.65%) |
Oct 24, 2014 | 29.40 | 29.48 | 28.97 | 29.26 | 349,332 | +0.05(+0.17%) |
Oct 23, 2014 | 28.90 | 29.61 | 28.57 | 29.21 | 583,048 | +0.64(+2.25%) |
Oct 22, 2014 | 29.20 | 29.30 | 28.47 | 28.57 | 503,774 | -0.42(-1.46%) |
Oct 21, 2014 | 28.63 | 29.33 | 28.33 | 28.99 | 734,049 | +0.84(+3.00%) |
Oct 20, 2014 | 27.80 | 28.42 | 27.62 | 28.15 | 630,363 | +0.35(+1.25%) |
Oct 17, 2014 | 27.92 | 28.43 | 27.69 | 27.80 | 605,514 | +0.33(+1.20%) |
Oct 16, 2014 | 26.33 | 27.07 | 25.99 | 27.47 | 822,848 | +0.41(+1.51%) |
Oct 15, 2014 | 27.50 | 27.74 | 25.90 | 27.06 | 1,594,864 | -0.77(-2.77%) |
Oct 14, 2014 | 28.59 | 28.83 | 27.59 | 27.83 | 1,105,892 | -0.69(-2.42%) |
Oct 13, 2014 | 29.79 | 29.95 | 28.21 | 28.52 | 1,106,717 | -1.35(-4.51%) |
Oct 10, 2014 | 29.87 | 30.21 | 29.62 | 29.87 | 524,576 | +0.01(+0.03%) |
Oct 09, 2014 | 30.64 | 30.66 | 29.85 | 29.86 | 381,739 | -0.62(-2.05%) |
Oct 08, 2014 | 30.05 | 30.62 | 29.82 | 30.49 | 429,183 | +0.40(+1.32%) |
Oct 07, 2014 | 30.69 | 31.26 | 29.79 | 30.09 | 501,146 | -0.62(-2.01%) |
Oct 06, 2014 | 30.91 | 31.31 | 30.66 | 30.71 | 288,505 | +0.06(+0.19%) |
Oct 03, 2014 | 29.98 | 31.05 | 29.95 | 30.65 | 567,676 | +0.83(+2.77%) |
Oct 02, 2014 | 29.55 | 29.98 | 29.35 | 29.82 | 380,974 | +0.06(+0.21%) |