Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.90 | 28.60 | 28.60 | 28.60 | 63,139 | -0.14(-0.47%) |
Dec 30, 2014 | 28.94 | 28.96 | 28.35 | 28.74 | 24,882 | -0.18(-0.64%) |
Dec 29, 2014 | 28.72 | 28.99 | 28.28 | 28.92 | 15,927 | +0.34(+1.19%) |
Dec 26, 2014 | 28.87 | 28.89 | 28.37 | 28.58 | 30,367 | -0.13(-0.44%) |
Dec 24, 2014 | 28.23 | 28.71 | 28.71 | 28.71 | 11,433 | +0.35(+1.23%) |
Dec 23, 2014 | 27.67 | 28.52 | 27.46 | 28.36 | 46,252 | +0.81(+2.92%) |
Dec 22, 2014 | 27.94 | 27.96 | 27.32 | 27.55 | 29,611 | -0.21(-0.77%) |
Dec 19, 2014 | 27.73 | 28.29 | 27.53 | 27.77 | 112,857 | -0.07(-0.24%) |
Dec 18, 2014 | 27.55 | 27.89 | 27.27 | 27.84 | 33,688 | +0.35(+1.27%) |
Dec 17, 2014 | 27.52 | 27.62 | 27.23 | 27.49 | 76,132 | +0.12(+0.43%) |
Dec 16, 2014 | 27.16 | 27.74 | 27.09 | 27.37 | 29,684 | +0.28(+1.04%) |
Dec 15, 2014 | 27.35 | 27.48 | 27.09 | 27.09 | 35,009 | -0.11(-0.39%) |
Dec 12, 2014 | 27.32 | 27.58 | 27.05 | 27.19 | 45,190 | -0.50(-1.79%) |
Dec 11, 2014 | 27.82 | 28.16 | 27.53 | 27.69 | 31,487 | -0.01(-0.04%) |
Dec 10, 2014 | 28.27 | 28.74 | 27.54 | 27.70 | 39,462 | -0.47(-1.65%) |
Dec 09, 2014 | 27.23 | 28.18 | 27.18 | 28.16 | 38,217 | +0.90(+3.31%) |
Dec 08, 2014 | 27.50 | 27.55 | 27.18 | 27.26 | 41,168 | -0.19(-0.71%) |
Dec 05, 2014 | 27.26 | 27.50 | 27.23 | 27.46 | 21,737 | +0.10(+0.35%) |
Dec 04, 2014 | 27.34 | 27.50 | 27.23 | 27.36 | 27,106 | -0.16(-0.56%) |
Dec 03, 2014 | 27.64 | 27.94 | 27.36 | 27.51 | 42,001 | -0.27(-0.98%) |
Dec 02, 2014 | 27.23 | 27.85 | 27.23 | 27.79 | 28,297 | +0.53(+1.96%) |
Dec 01, 2014 | 27.63 | 28.39 | 27.23 | 27.25 | 108,793 | -0.28(-1.02%) |
Nov 28, 2014 | 27.67 | 28.52 | 27.50 | 27.53 | 27,705 | -0.33(-1.18%) |
Nov 26, 2014 | 27.76 | 27.86 | 27.86 | 27.86 | 17,716 | +0.17(+0.60%) |
Nov 25, 2014 | 28.57 | 28.58 | 27.58 | 27.70 | 29,120 | -0.61(-2.16%) |
Nov 24, 2014 | 27.59 | 28.34 | 27.59 | 28.31 | 23,358 | +0.85(+3.11%) |
Nov 21, 2014 | 27.79 | 28.10 | 27.33 | 27.46 | 36,336 | +0.08(+0.28%) |
Nov 20, 2014 | 27.23 | 27.46 | 27.23 | 27.38 | 28,735 | +0.06(+0.21%) |
Nov 19, 2014 | 27.57 | 27.57 | 27.23 | 27.32 | 35,389 | -0.61(-2.19%) |
Nov 18, 2014 | 28.18 | 28.33 | 27.68 | 27.93 | 25,243 | -0.02(-0.07%) |
Nov 17, 2014 | 27.91 | 28.50 | 27.86 | 27.95 | 21,793 | +0.04(+0.14%) |
Nov 14, 2014 | 28.00 | 28.00 | 27.66 | 27.91 | 18,900 | -0.15(-0.52%) |
Nov 13, 2014 | 28.57 | 28.75 | 27.92 | 28.06 | 17,720 | -0.56(-1.97%) |
Nov 12, 2014 | 29.18 | 29.27 | 28.54 | 28.62 | 40,670 | -0.51(-1.77%) |
Nov 11, 2014 | 29.50 | 29.50 | 28.93 | 29.14 | 28,451 | -0.29(-0.99%) |
Nov 10, 2014 | 29.83 | 29.83 | 29.17 | 29.43 | 34,113 | -0.47(-1.56%) |
Nov 07, 2014 | 30.09 | 30.09 | 29.48 | 29.89 | 57,488 | -0.03(-0.10%) |
Nov 06, 2014 | 29.44 | 30.10 | 29.36 | 29.92 | 27,937 | +0.36(+1.22%) |
Nov 05, 2014 | 29.62 | 29.87 | 29.27 | 29.56 | 18,297 | +0.08(+0.26%) |
Nov 04, 2014 | 28.86 | 29.51 | 28.78 | 29.49 | 24,185 | +0.46(+1.57%) |
Nov 03, 2014 | 29.43 | 29.59 | 28.84 | 29.03 | 27,368 | -0.27(-0.93%) |
Oct 31, 2014 | 29.50 | 29.56 | 29.13 | 29.30 | 40,453 | +0.16(+0.53%) |
Oct 30, 2014 | 28.50 | 29.23 | 28.39 | 29.15 | 37,984 | +0.43(+1.49%) |
Oct 29, 2014 | 28.87 | 28.88 | 28.45 | 28.72 | 21,814 | -0.16(-0.54%) |
Oct 28, 2014 | 27.44 | 28.90 | 27.18 | 28.87 | 70,223 | +1.69(+6.21%) |
Oct 27, 2014 | 27.34 | 27.50 | 27.46 | 27.18 | 131,131 | -0.27(-0.99%) |
Oct 24, 2014 | 27.55 | 27.63 | 27.37 | 27.46 | 41,070 | -0.17(-0.63%) |
Oct 23, 2014 | 27.82 | 27.91 | 27.45 | 27.63 | 40,826 | +0.02(+0.07%) |
Oct 22, 2014 | 28.30 | 28.30 | 27.53 | 27.61 | 24,987 | -0.71(-2.50%) |
Oct 21, 2014 | 28.55 | 28.60 | 28.07 | 28.32 | 42,067 | -0.20(-0.71%) |
Oct 20, 2014 | 28.27 | 28.55 | 28.09 | 28.52 | 41,945 | +0.31(+1.10%) |
Oct 17, 2014 | 29.16 | 29.16 | 28.19 | 28.21 | 38,342 | -0.52(-1.82%) |
Oct 16, 2014 | 28.45 | 29.12 | 28.45 | 28.74 | 43,290 | -0.16(-0.54%) |
Oct 15, 2014 | 29.37 | 29.56 | 28.56 | 28.89 | 85,909 | -1.09(-3.63%) |
Oct 14, 2014 | 29.52 | 30.52 | 29.52 | 29.98 | 74,876 | +0.58(+1.98%) |
Oct 13, 2014 | 28.54 | 29.78 | 28.50 | 29.40 | 75,502 | +0.81(+2.82%) |
Oct 10, 2014 | 28.14 | 28.88 | 28.14 | 28.59 | 42,764 | +0.32(+1.13%) |
Oct 09, 2014 | 28.56 | 28.78 | 27.89 | 28.27 | 61,416 | -0.33(-1.15%) |
Oct 08, 2014 | 27.52 | 28.77 | 27.51 | 28.60 | 53,595 | +0.94(+3.40%) |
Oct 07, 2014 | 27.40 | 27.70 | 27.40 | 27.66 | 53,088 | -0.01(-0.04%) |
Oct 06, 2014 | 27.85 | 28.07 | 27.43 | 27.67 | 61,048 | -0.19(-0.70%) |
Oct 03, 2014 | 28.14 | 28.14 | 27.67 | 27.86 | 42,953 | +0.06(+0.21%) |
Oct 02, 2014 | 27.39 | 28.12 | 27.38 | 27.81 | 30,298 | +0.39(+1.42%) |