Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.95 | 28.74 | 28.74 | 28.74 | 991,310 | -0.20(-0.67%) |
Dec 30, 2014 | 28.94 | 29.07 | 28.67 | 28.94 | 849,809 | -0.03(-0.12%) |
Dec 29, 2014 | 28.91 | 29.35 | 28.81 | 28.97 | 978,621 | +0.06(+0.21%) |
Dec 26, 2014 | 28.88 | 29.05 | 28.81 | 28.91 | 602,060 | +0.14(+0.47%) |
Dec 24, 2014 | 28.77 | 28.78 | 28.78 | 28.78 | 382,135 | +0.04(+0.15%) |
Dec 23, 2014 | 28.61 | 28.94 | 28.61 | 28.73 | 1,022,563 | +0.29(+1.01%) |
Dec 22, 2014 | 28.42 | 28.67 | 28.32 | 28.45 | 1,402,546 | +0.03(+0.09%) |
Dec 19, 2014 | 28.47 | 28.83 | 28.40 | 28.42 | 2,507,613 | -0.08(-0.27%) |
Dec 18, 2014 | 29.01 | 29.04 | 28.17 | 28.50 | 2,572,533 | -0.11(-0.39%) |
Dec 17, 2014 | 28.01 | 28.67 | 27.99 | 28.61 | 1,574,233 | +0.56(+2.00%) |
Dec 16, 2014 | 28.39 | 28.79 | 28.02 | 28.05 | 2,203,168 | -0.46(-1.61%) |
Dec 15, 2014 | 28.65 | 28.67 | 28.07 | 28.51 | 4,108,232 | +0.98(+3.57%) |
Dec 12, 2014 | 28.03 | 28.03 | 27.47 | 27.52 | 1,961,625 | -0.33(-1.19%) |
Dec 11, 2014 | 27.61 | 28.03 | 27.59 | 27.85 | 1,620,515 | +0.33(+1.20%) |
Dec 10, 2014 | 28.01 | 28.16 | 27.50 | 27.52 | 1,408,063 | -0.63(-2.23%) |
Dec 09, 2014 | 27.77 | 28.20 | 27.59 | 28.15 | 2,290,203 | +0.02(+0.06%) |
Dec 08, 2014 | 28.48 | 28.64 | 27.99 | 28.13 | 2,292,950 | -0.36(-1.28%) |
Dec 05, 2014 | 28.32 | 28.63 | 28.31 | 28.50 | 1,259,006 | +0.16(+0.57%) |
Dec 04, 2014 | 28.41 | 28.66 | 28.20 | 28.34 | 1,770,042 | -0.16(-0.57%) |
Dec 03, 2014 | 27.76 | 28.53 | 27.73 | 28.50 | 1,620,624 | +0.86(+3.10%) |
Dec 02, 2014 | 27.38 | 27.73 | 27.34 | 27.64 | 2,835,101 | +0.25(+0.93%) |
Dec 01, 2014 | 27.79 | 27.87 | 27.32 | 27.39 | 2,022,680 | -0.50(-1.79%) |
Nov 28, 2014 | 28.65 | 28.69 | 27.86 | 27.89 | 1,836,827 | -0.98(-3.41%) |
Nov 26, 2014 | 29.07 | 28.87 | 28.87 | 28.87 | 1,417,319 | -0.28(-0.96%) |
Nov 25, 2014 | 29.03 | 29.18 | 28.94 | 29.15 | 967,259 | +0.15(+0.53%) |
Nov 24, 2014 | 28.61 | 29.02 | 28.40 | 29.00 | 1,717,363 | +0.52(+1.82%) |
Nov 21, 2014 | 28.68 | 28.79 | 28.45 | 28.48 | 1,911,869 | +0.09(+0.33%) |
Nov 20, 2014 | 28.26 | 28.51 | 28.15 | 28.39 | 1,394,810 | +0.03(+0.09%) |
Nov 19, 2014 | 28.62 | 28.67 | 28.31 | 28.36 | 1,905,368 | -0.25(-0.89%) |
Nov 18, 2014 | 28.59 | 28.90 | 28.53 | 28.62 | 1,540,365 | +0.06(+0.21%) |
Nov 17, 2014 | 28.11 | 28.58 | 28.09 | 28.56 | 1,373,210 | +0.26(+0.93%) |
Nov 14, 2014 | 28.14 | 28.40 | 28.07 | 28.29 | 1,456,342 | +0.14(+0.48%) |
Nov 13, 2014 | 28.45 | 28.74 | 28.11 | 28.16 | 1,826,794 | -0.31(-1.07%) |
Nov 12, 2014 | 28.42 | 28.56 | 28.32 | 28.46 | 1,504,052 | -0.06(-0.21%) |
Nov 11, 2014 | 28.55 | 28.63 | 28.34 | 28.52 | 1,657,194 | +0.03(+0.12%) |
Nov 10, 2014 | 28.45 | 28.57 | 28.34 | 28.49 | 1,459,464 | +0.07(+0.24%) |
Nov 07, 2014 | 28.54 | 28.59 | 28.30 | 28.42 | 1,876,048 | -0.12(-0.42%) |
Nov 06, 2014 | 27.89 | 28.56 | 27.89 | 28.54 | 3,194,289 | +0.81(+2.90%) |
Nov 05, 2014 | 27.97 | 28.09 | 27.61 | 27.73 | 2,741,969 | +0.18(+0.64%) |
Nov 04, 2014 | 27.65 | 27.73 | 27.39 | 27.56 | 3,148,365 | -0.11(-0.40%) |
Nov 03, 2014 | 27.59 | 27.96 | 27.23 | 27.67 | 4,535,311 | +0.25(+0.92%) |
Oct 31, 2014 | 27.48 | 27.89 | 27.19 | 27.41 | 3,678,542 | +0.31(+1.15%) |
Oct 30, 2014 | 26.81 | 27.24 | 26.56 | 27.10 | 2,235,079 | +0.19(+0.69%) |
Oct 29, 2014 | 26.97 | 26.98 | 26.55 | 26.92 | 3,334,479 | +0.07(+0.25%) |
Oct 28, 2014 | 27.01 | 27.01 | 25.94 | 26.85 | 7,337,057 | +1.80(+7.18%) |
Oct 27, 2014 | 24.85 | 25.19 | 25.02 | 25.05 | 2,789,960 | +0.03(+0.10%) |
Oct 24, 2014 | 24.89 | 25.09 | 24.69 | 25.02 | 2,092,952 | +0.12(+0.47%) |
Oct 23, 2014 | 24.73 | 25.11 | 24.62 | 24.91 | 2,047,759 | +0.36(+1.48%) |
Oct 22, 2014 | 24.67 | 24.78 | 24.47 | 24.54 | 1,858,814 | -0.07(-0.27%) |
Oct 21, 2014 | 24.41 | 24.72 | 24.41 | 24.61 | 1,791,416 | +0.30(+1.25%) |
Oct 20, 2014 | 24.66 | 24.76 | 24.19 | 24.31 | 2,143,248 | +0.13(+0.56%) |
Oct 17, 2014 | 24.21 | 24.41 | 23.91 | 24.17 | 1,552,606 | +0.29(+1.20%) |
Oct 16, 2014 | 22.63 | 24.05 | 22.58 | 23.89 | 2,664,094 | +0.82(+3.55%) |
Oct 15, 2014 | 22.48 | 23.10 | 22.07 | 23.07 | 3,072,332 | +0.21(+0.92%) |
Oct 14, 2014 | 22.60 | 22.97 | 22.37 | 22.86 | 4,466,800 | +0.45(+2.00%) |
Oct 13, 2014 | 23.18 | 23.30 | 22.37 | 22.41 | 4,035,148 | -0.75(-3.24%) |
Oct 10, 2014 | 23.28 | 23.55 | 23.05 | 23.16 | 3,273,774 | -0.08(-0.33%) |
Oct 09, 2014 | 23.72 | 23.81 | 23.11 | 23.24 | 2,339,817 | -0.58(-2.44%) |
Oct 08, 2014 | 23.42 | 23.85 | 23.29 | 23.82 | 2,261,783 | +0.41(+1.73%) |
Oct 07, 2014 | 23.61 | 23.67 | 23.34 | 23.41 | 3,204,654 | -0.40(-1.67%) |
Oct 06, 2014 | 24.12 | 24.44 | 23.80 | 23.81 | 2,589,881 | -0.15(-0.63%) |
Oct 03, 2014 | 23.89 | 24.07 | 23.78 | 23.96 | 2,289,717 | +0.22(+0.92%) |
Oct 02, 2014 | 23.90 | 23.97 | 23.50 | 23.74 | 3,111,958 | -0.21(-0.88%) |