Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.93 | 27.93 | 27.93 | 0 | -0.38(-1.34%) | |
Dec 30, 2014 | 28.29 | 28.37 | 28.22 | 28.31 | 12,373 | -0.03(-0.09%) |
Dec 29, 2014 | 28.28 | 28.46 | 28.26 | 28.34 | 8,225 | -0.21(-0.75%) |
Dec 26, 2014 | 28.61 | 28.65 | 28.50 | 28.55 | 6,594 | +0.00(+0.02%) |
Dec 24, 2014 | 28.55 | 28.55 | 28.55 | 0 | -0.03(-0.12%) | |
Dec 23, 2014 | 28.43 | 28.59 | 28.43 | 28.58 | 11,272 | +0.08(+0.28%) |
Dec 22, 2014 | 28.56 | 28.57 | 28.48 | 28.50 | 11,325 | +0.24(+0.85%) |
Dec 19, 2014 | 28.25 | 28.43 | 28.22 | 28.26 | 14,325 | +0.32(+1.15%) |
Dec 18, 2014 | 27.81 | 27.94 | 27.77 | 27.94 | 10,224 | +0.22(+0.79%) |
Dec 17, 2014 | 27.52 | 27.95 | 27.52 | 27.72 | 20,092 | +0.15(+0.54%) |
Dec 16, 2014 | 27.70 | 27.94 | 27.56 | 27.57 | 11,855 | +0.68(+2.51%) |
Dec 15, 2014 | 27.50 | 27.50 | 26.87 | 26.89 | 10,157 | -0.43(-1.59%) |
Dec 12, 2014 | 27.96 | 27.96 | 27.33 | 27.33 | 13,558 | -0.61(-2.17%) |
Dec 11, 2014 | 28.35 | 28.35 | 27.91 | 27.93 | 4,925 | +0.17(+0.63%) |
Dec 10, 2014 | 27.95 | 27.99 | 27.71 | 27.76 | 7,977 | -0.28(-0.99%) |
Dec 09, 2014 | 27.82 | 28.12 | 27.82 | 28.04 | 7,089 | -0.59(-2.07%) |
Dec 08, 2014 | 28.58 | 28.67 | 28.50 | 28.63 | 36,520 | -0.10(-0.35%) |
Dec 05, 2014 | 28.51 | 28.62 | 28.51 | 28.73 | 28,423 | +0.69(+2.46%) |
Dec 04, 2014 | 27.79 | 28.10 | 27.79 | 28.04 | 57,865 | -0.14(-0.49%) |
Dec 03, 2014 | 28.15 | 28.18 | 27.97 | 28.18 | 5,536 | -0.08(-0.30%) |
Dec 02, 2014 | 28.28 | 28.29 | 28.14 | 28.26 | 27,080 | -0.33(-1.15%) |
Dec 01, 2014 | 28.53 | 28.62 | 28.44 | 28.59 | 121,853 | +0.02(+0.07%) |
Nov 28, 2014 | 28.59 | 28.59 | 28.54 | 28.57 | 1,345 | +0.20(+0.70%) |
Nov 26, 2014 | 28.37 | 28.37 | 28.37 | 0 | -0.21(-0.73%) | |
Nov 25, 2014 | 28.53 | 28.65 | 28.41 | 28.58 | 5,003 | +0.57(+2.03%) |
Nov 24, 2014 | 28.05 | 28.05 | 27.90 | 28.01 | 7,945 | +0.39(+1.41%) |
Nov 21, 2014 | 27.71 | 27.78 | 27.62 | 27.62 | 9,538 | +0.25(+0.91%) |
Nov 20, 2014 | 27.19 | 27.37 | 27.14 | 27.37 | 10,143 | +0.03(+0.11%) |
Nov 19, 2014 | 27.27 | 27.47 | 27.13 | 27.34 | 6,115 | +0.07(+0.28%) |
Nov 18, 2014 | 26.96 | 27.30 | 26.96 | 27.27 | 9,717 | +0.34(+1.24%) |
Nov 17, 2014 | 26.74 | 26.93 | 26.74 | 26.93 | 16,521 | +0.13(+0.49%) |
Nov 14, 2014 | 26.86 | 26.90 | 26.76 | 26.80 | 31,090 | +0.29(+1.07%) |
Nov 13, 2014 | 26.36 | 26.54 | 26.34 | 26.52 | 12,940 | +1.68(+6.74%) |
Nov 12, 2014 | 25.06 | 25.06 | 24.84 | 24.84 | 13,214 | -0.84(-3.26%) |
Nov 11, 2014 | 25.56 | 25.72 | 25.56 | 25.68 | 9,859 | +0.24(+0.93%) |
Nov 10, 2014 | 25.47 | 25.58 | 25.44 | 25.44 | 9,896 | -0.15(-0.57%) |
Nov 07, 2014 | 25.47 | 25.59 | 25.46 | 25.59 | 7,969 | -0.37(-1.44%) |
Nov 06, 2014 | 26.43 | 26.43 | 25.85 | 25.96 | 5,609 | -0.47(-1.78%) |
Nov 05, 2014 | 26.45 | 26.55 | 26.43 | 26.43 | 5,829 | +0.57(+2.20%) |
Nov 04, 2014 | 25.75 | 25.87 | 25.73 | 25.86 | 7,406 | -0.59(-2.23%) |
Nov 03, 2014 | 26.70 | 26.70 | 26.37 | 26.45 | 7,510 | -0.39(-1.45%) |
Oct 31, 2014 | 26.49 | 26.84 | 26.49 | 26.84 | 8,263 | +0.76(+2.91%) |
Oct 30, 2014 | 25.70 | 26.19 | 25.70 | 26.08 | 8,926 | +0.22(+0.85%) |
Oct 29, 2014 | 26.43 | 26.43 | 25.83 | 25.86 | 7,263 | -0.45(-1.71%) |
Oct 28, 2014 | 26.23 | 26.33 | 26.17 | 26.31 | 8,918 | +0.63(+2.45%) |
Oct 27, 2014 | 25.80 | 25.81 | 25.68 | 25.68 | 9,461 | -0.79(-3.00%) |
Oct 24, 2014 | 26.39 | 26.47 | 26.29 | 26.47 | 10,443 | +0.67(+2.59%) |
Oct 23, 2014 | 25.68 | 26.00 | 25.68 | 25.80 | 7,761 | +0.20(+0.80%) |
Oct 22, 2014 | 25.71 | 25.78 | 25.57 | 25.60 | 13,199 | -0.46(-1.77%) |
Oct 21, 2014 | 25.81 | 26.06 | 25.74 | 26.06 | 24,581 | +0.55(+2.18%) |
Oct 20, 2014 | 25.44 | 25.57 | 25.41 | 25.50 | 14,204 | +0.29(+1.15%) |
Oct 17, 2014 | 25.07 | 25.31 | 24.95 | 25.21 | 12,607 | +0.98(+4.02%) |
Oct 16, 2014 | 24.13 | 24.32 | 23.90 | 24.24 | 25,050 | -0.59(-2.38%) |
Oct 15, 2014 | 25.13 | 25.13 | 24.42 | 24.83 | 16,340 | -0.83(-3.23%) |
Oct 14, 2014 | 25.72 | 25.79 | 25.56 | 25.66 | 4,933 | +0.05(+0.21%) |
Oct 13, 2014 | 25.83 | 25.86 | 25.61 | 25.61 | 8,782 | -0.02(-0.10%) |
Oct 10, 2014 | 25.87 | 25.55 | 25.63 | 15,086 | -0.48(-1.84%) | |
Oct 09, 2014 | 26.32 | 26.32 | 25.96 | 26.11 | 4,987 | -0.78(-2.90%) |
Oct 08, 2014 | 26.52 | 26.89 | 26.36 | 26.89 | 11,519 | +0.16(+0.62%) |
Oct 07, 2014 | 26.87 | 26.98 | 26.73 | 26.73 | 7,961 | -0.51(-1.89%) |
Oct 06, 2014 | 27.06 | 27.24 | 26.95 | 27.24 | 10,756 | +0.74(+2.79%) |
Oct 03, 2014 | 26.35 | 26.52 | 26.35 | 26.50 | 6,751 | +0.35(+1.34%) |
Oct 02, 2014 | 26.35 | 26.35 | 26.08 | 26.15 | 6,501 | -0.65(-2.43%) |