Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.96 | 28.66 | 28.66 | 28.66 | 26,882 | -0.23(-0.79%) |
Dec 30, 2014 | 29.07 | 29.07 | 28.84 | 28.89 | 88,060 | -0.18(-0.60%) |
Dec 29, 2014 | 29.08 | 29.08 | 29.00 | 29.07 | 24,934 | -0.00(-0.02%) |
Dec 26, 2014 | 29.04 | 29.08 | 29.02 | 29.07 | 12,619 | +0.10(+0.34%) |
Dec 24, 2014 | 29.04 | 28.97 | 28.97 | 28.97 | 12,441 | +0.04(+0.14%) |
Dec 23, 2014 | 29.10 | 29.10 | 28.87 | 28.93 | 58,849 | -0.07(-0.25%) |
Dec 22, 2014 | 29.01 | 29.01 | 28.94 | 29.00 | 15,472 | +0.11(+0.39%) |
Dec 19, 2014 | 28.88 | 28.98 | 28.76 | 28.89 | 52,923 | +0.13(+0.45%) |
Dec 18, 2014 | 28.62 | 28.76 | 28.51 | 28.76 | 94,145 | +0.79(+2.82%) |
Dec 17, 2014 | 28.53 | 28.53 | 27.71 | 27.97 | 24,063 | +0.21(+0.76%) |
Dec 16, 2014 | 28.05 | 28.27 | 27.76 | 27.76 | 20,226 | -0.30(-1.07%) |
Dec 15, 2014 | 28.41 | 28.44 | 27.88 | 28.06 | 37,376 | -0.21(-0.74%) |
Dec 12, 2014 | 28.41 | 28.51 | 28.27 | 28.27 | 16,398 | -0.25(-0.87%) |
Dec 11, 2014 | 29.08 | 29.08 | 28.50 | 28.52 | 12,501 | +0.14(+0.50%) |
Dec 10, 2014 | 29.67 | 29.67 | 28.36 | 28.38 | 39,664 | -0.43(-1.50%) |
Dec 09, 2014 | 28.52 | 28.81 | 28.41 | 28.81 | 13,632 | +0.08(+0.28%) |
Dec 08, 2014 | 28.99 | 29.03 | 28.65 | 28.73 | 15,276 | -0.25(-0.86%) |
Dec 05, 2014 | 29.03 | 29.03 | 28.96 | 28.98 | 14,108 | +0.09(+0.31%) |
Dec 04, 2014 | 29.06 | 29.06 | 28.83 | 28.89 | 14,405 | -0.13(-0.46%) |
Dec 03, 2014 | 28.91 | 29.03 | 28.84 | 29.02 | 24,310 | +0.17(+0.58%) |
Dec 02, 2014 | 28.82 | 28.89 | 28.75 | 28.86 | 30,595 | +0.12(+0.42%) |
Dec 01, 2014 | 29.01 | 29.01 | 28.72 | 28.74 | 35,396 | -0.27(-0.93%) |
Nov 28, 2014 | 28.93 | 29.09 | 28.93 | 29.01 | 4,316 | +0.15(+0.53%) |
Nov 26, 2014 | 28.75 | 28.85 | 28.85 | 28.85 | 34,659 | +0.18(+0.61%) |
Nov 25, 2014 | 28.66 | 28.69 | 28.59 | 28.68 | 14,041 | +0.05(+0.17%) |
Nov 24, 2014 | 28.53 | 28.63 | 28.47 | 28.63 | 12,241 | +0.21(+0.73%) |
Nov 21, 2014 | 28.55 | 28.55 | 28.35 | 28.42 | 13,743 | +0.18(+0.65%) |
Nov 20, 2014 | 28.13 | 28.29 | 28.10 | 28.23 | 10,522 | +0.07(+0.24%) |
Nov 19, 2014 | 28.33 | 28.33 | 28.11 | 28.17 | 37,498 | -0.12(-0.41%) |
Nov 18, 2014 | 28.09 | 28.30 | 28.09 | 28.28 | 26,831 | +0.25(+0.88%) |
Nov 17, 2014 | 28.12 | 28.12 | 27.96 | 28.04 | 24,279 | -0.03(-0.10%) |
Nov 14, 2014 | 28.05 | 28.09 | 27.94 | 28.06 | 33,072 | +0.05(+0.18%) |
Nov 13, 2014 | 28.08 | 28.13 | 27.93 | 28.01 | 35,960 | +0.07(+0.25%) |
Nov 12, 2014 | 27.85 | 27.96 | 27.83 | 27.94 | 15,145 | +0.02(+0.07%) |
Nov 11, 2014 | 27.98 | 27.98 | 27.85 | 27.92 | 16,878 | +0.03(+0.12%) |
Nov 10, 2014 | 27.89 | 27.94 | 27.76 | 27.89 | 11,517 | +0.10(+0.37%) |
Nov 07, 2014 | 27.94 | 27.94 | 27.72 | 27.79 | 42,568 | -0.05(-0.18%) |
Nov 06, 2014 | 27.75 | 27.84 | 27.67 | 27.84 | 59,404 | +0.17(+0.60%) |
Nov 05, 2014 | 27.80 | 27.80 | 27.60 | 27.67 | 48,029 | +0.09(+0.34%) |
Nov 04, 2014 | 27.59 | 27.59 | 27.44 | 27.58 | 11,246 | -0.09(-0.31%) |
Nov 03, 2014 | 27.65 | 27.75 | 27.65 | 27.66 | 17,453 | +0.05(+0.16%) |
Oct 31, 2014 | 27.59 | 27.69 | 27.52 | 27.62 | 45,636 | +0.49(+1.82%) |
Oct 30, 2014 | 27.01 | 27.25 | 26.92 | 27.12 | 19,555 | +0.10(+0.36%) |
Oct 29, 2014 | 27.20 | 27.20 | 26.88 | 27.03 | 60,215 | -0.10(-0.39%) |
Oct 28, 2014 | 26.84 | 27.14 | 26.84 | 27.13 | 59,655 | +0.40(+1.51%) |
Oct 27, 2014 | 26.65 | 26.73 | 26.74 | 26.73 | 4,816 | -0.01(-0.02%) |
Oct 24, 2014 | 26.47 | 26.74 | 26.47 | 26.74 | 8,773 | +0.26(+0.99%) |
Oct 23, 2014 | 26.40 | 26.60 | 26.36 | 26.47 | 77,149 | +0.42(+1.62%) |
Oct 22, 2014 | 26.44 | 26.44 | 26.00 | 26.05 | 41,584 | -0.25(-0.96%) |
Oct 21, 2014 | 25.84 | 26.30 | 25.84 | 26.30 | 33,230 | +0.70(+2.72%) |
Oct 20, 2014 | 25.35 | 25.61 | 25.28 | 25.61 | 30,273 | +0.33(+1.30%) |
Oct 17, 2014 | 25.31 | 25.44 | 25.20 | 25.28 | 32,017 | +0.29(+1.15%) |
Oct 16, 2014 | 24.50 | 25.04 | 24.50 | 24.99 | 8,658 | -0.03(-0.11%) |
Oct 15, 2014 | 24.83 | 25.08 | 24.33 | 25.02 | 56,869 | -0.05(-0.22%) |
Oct 14, 2014 | 25.06 | 25.25 | 24.99 | 25.07 | 11,264 | +0.05(+0.18%) |
Oct 13, 2014 | 25.36 | 25.44 | 25.03 | 25.03 | 18,680 | -0.42(-1.63%) |
Oct 10, 2014 | 25.89 | 25.93 | 25.44 | 25.44 | 47,920 | -0.66(-2.53%) |
Oct 09, 2014 | 26.60 | 26.60 | 26.08 | 26.10 | 21,568 | -0.54(-2.04%) |
Oct 08, 2014 | 26.26 | 26.65 | 26.08 | 26.65 | 6,862 | +0.43(+1.63%) |
Oct 07, 2014 | 26.78 | 26.78 | 26.22 | 26.22 | 26,123 | -0.37(-1.38%) |
Oct 06, 2014 | 26.78 | 26.80 | 26.58 | 26.59 | 8,269 | -0.12(-0.43%) |
Oct 03, 2014 | 26.51 | 26.71 | 26.44 | 26.70 | 7,087 | +0.37(+1.42%) |
Oct 02, 2014 | 26.37 | 26.37 | 25.98 | 26.33 | 16,089 | +0.01(+0.03%) |