Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.13 | 26.41 | 26.41 | 26.41 | 829,000 | +0.27(+1.03%) |
Dec 30, 2014 | 26.69 | 26.81 | 25.84 | 26.14 | 762,009 | -0.56(-2.10%) |
Dec 29, 2014 | 26.88 | 27.10 | 26.48 | 26.70 | 644,095 | -0.08(-0.30%) |
Dec 26, 2014 | 26.89 | 27.16 | 26.39 | 26.78 | 687,821 | -0.10(-0.37%) |
Dec 24, 2014 | 26.74 | 26.88 | 26.88 | 26.88 | 373,800 | +0.25(+0.94%) |
Dec 23, 2014 | 27.79 | 27.83 | 26.31 | 26.63 | 1,073,547 | -1.07(-3.86%) |
Dec 22, 2014 | 27.64 | 27.99 | 27.16 | 27.70 | 657,142 | +0.01(+0.04%) |
Dec 19, 2014 | 28.28 | 29.17 | 27.68 | 27.69 | 1,912,573 | -0.33(-1.18%) |
Dec 18, 2014 | 27.16 | 28.03 | 26.92 | 28.02 | 1,103,693 | +1.16(+4.32%) |
Dec 17, 2014 | 26.30 | 26.93 | 25.52 | 26.86 | 1,385,869 | +0.68(+2.60%) |
Dec 16, 2014 | 26.71 | 26.98 | 26.00 | 26.18 | 1,330,996 | -0.64(-2.39%) |
Dec 15, 2014 | 28.66 | 28.98 | 26.40 | 26.82 | 1,970,612 | -1.77(-6.19%) |
Dec 12, 2014 | 28.50 | 29.18 | 28.41 | 28.59 | 644,085 | -0.09(-0.31%) |
Dec 11, 2014 | 28.97 | 30.12 | 28.65 | 28.68 | 980,414 | -0.20(-0.69%) |
Dec 10, 2014 | 30.52 | 30.98 | 28.76 | 28.88 | 852,766 | -1.85(-6.02%) |
Dec 09, 2014 | 30.14 | 31.00 | 29.63 | 30.73 | 759,563 | +0.19(+0.62%) |
Dec 08, 2014 | 30.92 | 31.38 | 30.42 | 30.54 | 618,888 | -0.43(-1.39%) |
Dec 05, 2014 | 31.52 | 31.64 | 30.77 | 30.97 | 1,814,009 | -0.55(-1.74%) |
Dec 04, 2014 | 30.68 | 31.60 | 30.38 | 31.52 | 2,632,927 | +1.27(+4.20%) |
Dec 03, 2014 | 31.00 | 31.05 | 29.80 | 30.25 | 1,932,017 | -1.17(-3.72%) |
Dec 02, 2014 | 31.03 | 31.51 | 30.38 | 31.42 | 1,003,200 | +0.26(+0.83%) |
Dec 01, 2014 | 32.70 | 32.80 | 30.77 | 31.16 | 1,821,136 | -1.69(-5.14%) |
Nov 28, 2014 | 33.03 | 33.66 | 31.83 | 32.85 | 1,252,393 | +0.47(+1.45%) |
Nov 26, 2014 | 31.47 | 32.38 | 32.38 | 32.38 | 4,608,000 | +3.54(+12.27%) |
Nov 25, 2014 | 28.85 | 29.40 | 28.31 | 28.84 | 1,466,974 | +0.14(+0.49%) |
Nov 24, 2014 | 28.26 | 28.77 | 28.01 | 28.70 | 632,561 | +0.70(+2.50%) |
Nov 21, 2014 | 28.24 | 28.43 | 27.91 | 28.00 | 497,188 | +0.17(+0.61%) |
Nov 20, 2014 | 27.42 | 28.19 | 27.16 | 27.83 | 375,667 | +0.48(+1.76%) |
Nov 19, 2014 | 28.25 | 28.33 | 27.25 | 27.35 | 675,433 | -0.86(-3.05%) |
Nov 18, 2014 | 27.62 | 28.62 | 27.62 | 28.21 | 799,171 | +0.64(+2.32%) |
Nov 17, 2014 | 27.80 | 28.00 | 27.23 | 27.57 | 600,605 | -0.43(-1.54%) |
Nov 14, 2014 | 28.25 | 28.35 | 27.64 | 28.00 | 578,854 | -0.38(-1.34%) |
Nov 13, 2014 | 28.86 | 28.97 | 28.04 | 28.38 | 376,466 | -0.40(-1.39%) |
Nov 12, 2014 | 28.50 | 29.28 | 28.50 | 28.78 | 369,070 | +0.23(+0.81%) |
Nov 11, 2014 | 28.65 | 28.95 | 28.30 | 28.55 | 380,460 | -0.12(-0.42%) |
Nov 10, 2014 | 28.43 | 29.05 | 28.33 | 28.67 | 446,720 | +0.24(+0.84%) |
Nov 07, 2014 | 27.89 | 28.79 | 27.61 | 28.43 | 534,429 | +0.69(+2.49%) |
Nov 06, 2014 | 27.84 | 28.00 | 27.41 | 27.74 | 493,612 | -0.32(-1.14%) |
Nov 05, 2014 | 28.51 | 28.78 | 27.91 | 28.06 | 508,317 | -0.31(-1.09%) |
Nov 04, 2014 | 28.45 | 28.66 | 28.13 | 28.37 | 589,868 | -0.34(-1.18%) |
Nov 03, 2014 | 29.78 | 29.90 | 28.62 | 28.71 | 813,634 | -1.07(-3.59%) |
Oct 31, 2014 | 29.80 | 30.68 | 29.51 | 29.78 | 1,520,190 | +0.99(+3.44%) |
Oct 30, 2014 | 28.21 | 28.85 | 27.81 | 28.79 | 366,727 | +0.58(+2.06%) |
Oct 29, 2014 | 28.95 | 28.96 | 28.02 | 28.21 | 332,225 | -0.74(-2.56%) |
Oct 28, 2014 | 28.87 | 29.38 | 28.15 | 28.95 | 592,750 | +0.12(+0.42%) |
Oct 27, 2014 | 27.72 | 28.92 | 28.02 | 28.83 | 486,246 | +0.81(+2.89%) |
Oct 24, 2014 | 28.00 | 28.09 | 27.44 | 28.02 | 361,177 | +0.03(+0.11%) |
Oct 23, 2014 | 27.99 | 28.54 | 27.80 | 27.99 | 423,506 | +0.24(+0.86%) |
Oct 22, 2014 | 28.55 | 28.70 | 27.36 | 27.75 | 454,115 | -0.78(-2.73%) |
Oct 21, 2014 | 28.46 | 28.65 | 28.23 | 28.53 | 698,836 | +0.22(+0.78%) |
Oct 20, 2014 | 28.10 | 28.11 | 27.90 | 28.31 | 912,140 | +0.21(+0.75%) |
Oct 17, 2014 | 28.16 | 28.29 | 27.24 | 28.10 | 1,753,232 | +0.28(+1.01%) |
Oct 16, 2014 | 26.10 | 28.00 | 25.98 | 27.82 | 994,832 | +1.22(+4.59%) |
Oct 15, 2014 | 25.00 | 26.90 | 24.75 | 26.60 | 793,981 | +0.83(+3.22%) |
Oct 14, 2014 | 25.37 | 26.37 | 25.18 | 25.77 | 721,417 | +0.32(+1.26%) |
Oct 13, 2014 | 25.37 | 26.14 | 24.94 | 25.45 | 784,928 | +0.10(+0.39%) |
Oct 10, 2014 | 25.45 | 25.97 | 24.46 | 25.35 | 932,618 | -0.12(-0.47%) |
Oct 09, 2014 | 26.32 | 26.41 | 25.16 | 25.47 | 807,451 | -0.53(-2.04%) |
Oct 08, 2014 | 25.86 | 26.54 | 25.54 | 26.00 | 751,849 | +0.28(+1.09%) |
Oct 07, 2014 | 26.27 | 26.50 | 25.56 | 25.72 | 542,378 | -0.64(-2.43%) |
Oct 06, 2014 | 27.61 | 27.82 | 26.30 | 26.36 | 619,829 | -1.11(-4.04%) |
Oct 03, 2014 | 27.42 | 27.62 | 26.68 | 27.47 | 1,086,248 | +0.42(+1.55%) |
Oct 02, 2014 | 27.10 | 27.41 | 25.73 | 27.05 | 1,968,804 | -0.37(-1.35%) |