Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.41 | 28.48 | 28.48 | 28.48 | 4,300 | +0.05(+0.18%) |
Dec 30, 2014 | 28.42 | 28.56 | 28.42 | 28.43 | 12,048 | -0.06(-0.21%) |
Dec 29, 2014 | 28.39 | 28.50 | 28.34 | 28.49 | 12,212 | -0.08(-0.28%) |
Dec 26, 2014 | 28.46 | 28.57 | 28.44 | 28.57 | 8,675 | -0.04(-0.14%) |
Dec 24, 2014 | 28.57 | 28.61 | 28.61 | 28.61 | 4,300 | +0.00(+0.00%) |
Dec 23, 2014 | 28.47 | 28.63 | 28.47 | 28.61 | 3,607 | +0.25(+0.89%) |
Dec 22, 2014 | 28.29 | 28.36 | 28.23 | 28.36 | 3,348 | -0.14(-0.50%) |
Dec 19, 2014 | 28.54 | 28.54 | 28.39 | 28.50 | 17,908 | -0.59(-2.03%) |
Dec 18, 2014 | 28.61 | 29.14 | 28.61 | 29.09 | 8,352 | -0.30(-1.04%) |
Dec 17, 2014 | 30.06 | 30.06 | 29.39 | 29.39 | 19,668 | -0.50(-1.66%) |
Dec 16, 2014 | 29.60 | 29.89 | 28.90 | 29.89 | 26,064 | +0.20(+0.67%) |
Dec 15, 2014 | 29.54 | 29.74 | 29.54 | 29.69 | 6,428 | +0.07(+0.23%) |
Dec 12, 2014 | 29.61 | 29.63 | 29.50 | 29.62 | 2,140 | +0.29(+0.99%) |
Dec 11, 2014 | 29.36 | 29.43 | 29.33 | 29.33 | 2,665 | -0.01(-0.03%) |
Dec 10, 2014 | 29.36 | 29.38 | 29.33 | 29.34 | 5,978 | +0.01(+0.03%) |
Dec 09, 2014 | 29.45 | 29.45 | 29.33 | 29.33 | 240 | -0.13(-0.45%) |
Dec 08, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 615 | -0.02(-0.06%) |
Dec 05, 2014 | 29.34 | 29.48 | 29.34 | 29.48 | 6,071 | +0.08(+0.27%) |
Dec 04, 2014 | 29.40 | 29.48 | 29.35 | 29.40 | 117,244 | +0.14(+0.48%) |
Dec 03, 2014 | 29.31 | 29.31 | 29.26 | 29.26 | 5,790 | -0.29(-0.98%) |
Dec 02, 2014 | 29.47 | 29.55 | 29.47 | 29.55 | 2,547 | +0.21(+0.72%) |
Dec 01, 2014 | 29.38 | 29.42 | 29.34 | 29.34 | 5,392 | -0.07(-0.24%) |
Nov 28, 2014 | 29.54 | 29.61 | 29.41 | 29.41 | 23,059 | -0.25(-0.84%) |
Nov 26, 2014 | 29.58 | 29.66 | 29.66 | 29.66 | 6,100 | -0.02(-0.07%) |
Nov 25, 2014 | 29.41 | 29.68 | 29.41 | 29.68 | 1,776 | +0.31(+1.06%) |
Nov 24, 2014 | 29.25 | 29.37 | 29.20 | 29.37 | 936 | +0.02(+0.07%) |
Nov 21, 2014 | 29.03 | 29.35 | 29.03 | 29.35 | 5,069 | +0.18(+0.62%) |
Nov 20, 2014 | 29.00 | 29.17 | 29.00 | 29.17 | 8,104 | +0.24(+0.83%) |
Nov 19, 2014 | 28.96 | 28.98 | 28.93 | 28.93 | 1,328 | -0.02(-0.07%) |
Nov 18, 2014 | 28.85 | 28.95 | 28.84 | 28.95 | 5,500 | +0.14(+0.49%) |
Nov 17, 2014 | 28.84 | 28.85 | 28.81 | 28.81 | 1,980 | -0.01(-0.03%) |
Nov 14, 2014 | 28.82 | 28.83 | 28.82 | 28.82 | 66,535 | -0.17(-0.59%) |
Nov 13, 2014 | 28.84 | 29.09 | 28.84 | 28.99 | 13,248 | +0.17(+0.59%) |
Nov 12, 2014 | 28.84 | 28.85 | 28.80 | 28.82 | 61,953 | -0.00(-0.01%) |
Nov 11, 2014 | 28.93 | 28.93 | 28.82 | 28.82 | 1,587 | -0.12(-0.41%) |
Nov 10, 2014 | 29.06 | 29.06 | 28.93 | 28.94 | 16,590 | -0.11(-0.38%) |
Nov 06, 2014 | 29.14 | 29.05 | 29.05 | 29.05 | 53,200 | -0.16(-0.55%) |
Nov 05, 2014 | 29.16 | 29.27 | 29.13 | 29.21 | 7,652 | +0.03(+0.10%) |
Nov 04, 2014 | 29.26 | 29.29 | 29.18 | 29.18 | 6,944 | +0.00(+0.00%) |
Nov 03, 2014 | 29.10 | 29.19 | 29.05 | 29.18 | 87,366 | +0.24(+0.83%) |
Oct 31, 2014 | 28.96 | 28.96 | 28.92 | 28.94 | 3,688 | -0.06(-0.21%) |
Oct 30, 2014 | 28.84 | 29.00 | 28.76 | 29.00 | 14,711 | +0.26(+0.90%) |
Oct 29, 2014 | 29.00 | 29.02 | 28.68 | 28.74 | 81,343 | -0.16(-0.55%) |
Oct 28, 2014 | 28.93 | 28.95 | 28.90 | 28.90 | 12,524 | -0.60(-2.03%) |
Oct 27, 2014 | 29.48 | 29.37 | 29.45 | 29.50 | 16,603 | +0.13(+0.43%) |
Oct 24, 2014 | 29.77 | 29.77 | 29.37 | 29.37 | 7,004 | -0.07(-0.22%) |
Oct 23, 2014 | 29.57 | 29.58 | 29.42 | 29.44 | 6,857 | -0.56(-1.87%) |
Oct 22, 2014 | 29.22 | 30.00 | 29.22 | 30.00 | 29,466 | +0.38(+1.28%) |
Oct 21, 2014 | 29.76 | 30.06 | 29.56 | 29.62 | 2,976 | -1.40(-4.51%) |
Oct 20, 2014 | 31.59 | 31.59 | 30.98 | 31.02 | 1,185 | -0.54(-1.71%) |
Oct 17, 2014 | 31.10 | 31.81 | 30.80 | 31.56 | 19,367 | -1.24(-3.78%) |
Oct 16, 2014 | 34.80 | 34.80 | 33.31 | 32.80 | 30,732 | +0.33(+1.02%) |
Oct 15, 2014 | 33.00 | 36.08 | 32.47 | 32.47 | 49,090 | +0.27(+0.84%) |
Oct 14, 2014 | 31.82 | 32.48 | 31.34 | 32.20 | 43,939 | -0.18(-0.56%) |
Oct 13, 2014 | 31.03 | 32.48 | 31.03 | 32.38 | 41,000 | +1.16(+3.72%) |
Oct 10, 2014 | 30.82 | 31.22 | 30.81 | 31.22 | 10,939 | +0.43(+1.41%) |
Oct 09, 2014 | 30.44 | 30.85 | 30.44 | 30.79 | 2,629 | +0.19(+0.63%) |
Oct 08, 2014 | 30.99 | 30.99 | 30.59 | 30.59 | 12,923 | -0.01(-0.03%) |
Oct 06, 2014 | 30.55 | 30.60 | 30.55 | 30.60 | 28 | +0.11(+0.35%) |
Oct 03, 2014 | 30.76 | 30.79 | 30.46 | 30.50 | 9,382 | -0.39(-1.27%) |
Oct 02, 2014 | 31.07 | 31.13 | 30.86 | 30.89 | 34,028 | -0.47(-1.50%) |