Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.43 | 28.13 | 28.13 | 28.13 | 122,976 | -0.17(-0.62%) |
Dec 30, 2014 | 28.37 | 28.60 | 28.29 | 28.31 | 67,892 | -0.17(-0.61%) |
Dec 29, 2014 | 28.29 | 28.71 | 28.25 | 28.48 | 175,199 | +0.11(+0.37%) |
Dec 26, 2014 | 28.15 | 28.43 | 28.15 | 28.37 | 62,255 | +0.27(+0.97%) |
Dec 24, 2014 | 27.74 | 28.10 | 28.10 | 28.10 | 66,623 | +0.36(+1.31%) |
Dec 23, 2014 | 27.65 | 27.89 | 27.36 | 27.74 | 140,924 | +0.30(+1.11%) |
Dec 22, 2014 | 27.05 | 27.46 | 26.94 | 27.43 | 88,677 | +0.47(+1.75%) |
Dec 19, 2014 | 27.25 | 27.27 | 26.80 | 26.96 | 318,692 | -0.24(-0.89%) |
Dec 18, 2014 | 27.04 | 27.30 | 26.66 | 27.21 | 126,422 | +0.42(+1.56%) |
Dec 17, 2014 | 26.43 | 26.83 | 26.15 | 26.79 | 333,584 | +0.36(+1.38%) |
Dec 16, 2014 | 26.49 | 26.69 | 26.35 | 26.42 | 225,917 | -0.21(-0.77%) |
Dec 15, 2014 | 26.64 | 27.02 | 26.23 | 26.63 | 182,720 | +0.18(+0.69%) |
Dec 12, 2014 | 27.11 | 27.45 | 26.38 | 26.45 | 318,433 | -0.93(-3.41%) |
Dec 11, 2014 | 27.07 | 27.62 | 26.59 | 27.38 | 161,810 | +0.39(+1.43%) |
Dec 10, 2014 | 27.34 | 27.65 | 26.94 | 26.99 | 122,726 | -0.53(-1.93%) |
Dec 09, 2014 | 27.17 | 27.63 | 26.97 | 27.52 | 148,556 | +0.05(+0.19%) |
Dec 08, 2014 | 27.49 | 28.18 | 27.30 | 27.47 | 132,547 | -0.16(-0.58%) |
Dec 05, 2014 | 28.02 | 28.33 | 27.37 | 27.63 | 226,905 | -0.42(-1.49%) |
Dec 04, 2014 | 27.43 | 28.06 | 27.43 | 28.05 | 191,572 | +0.52(+1.87%) |
Dec 03, 2014 | 27.58 | 27.83 | 27.31 | 27.53 | 205,113 | -0.09(-0.33%) |
Dec 02, 2014 | 26.96 | 27.74 | 26.96 | 27.62 | 290,542 | +0.67(+2.47%) |
Dec 01, 2014 | 26.96 | 27.32 | 26.91 | 26.96 | 321,181 | +0.08(+0.28%) |
Nov 28, 2014 | 27.25 | 27.58 | 26.84 | 26.88 | 185,949 | -0.33(-1.20%) |
Nov 26, 2014 | 27.17 | 27.21 | 27.21 | 27.21 | 197,648 | +0.11(+0.42%) |
Nov 25, 2014 | 26.98 | 27.20 | 26.78 | 27.09 | 146,097 | +0.09(+0.34%) |
Nov 24, 2014 | 26.76 | 27.15 | 26.65 | 27.00 | 171,064 | +0.20(+0.76%) |
Nov 21, 2014 | 27.12 | 27.12 | 26.39 | 26.80 | 138,430 | -0.02(-0.09%) |
Nov 20, 2014 | 26.05 | 26.83 | 26.05 | 26.82 | 136,623 | +0.64(+2.46%) |
Nov 19, 2014 | 26.43 | 26.48 | 25.96 | 26.18 | 165,297 | -0.33(-1.26%) |
Nov 18, 2014 | 26.83 | 27.21 | 26.46 | 26.51 | 179,731 | -0.28(-1.05%) |
Nov 17, 2014 | 26.54 | 27.02 | 26.54 | 26.79 | 153,734 | +0.17(+0.63%) |
Nov 14, 2014 | 27.24 | 27.33 | 26.62 | 26.62 | 369,068 | -0.62(-2.28%) |
Nov 13, 2014 | 27.23 | 27.45 | 26.99 | 27.24 | 134,007 | -0.02(-0.06%) |
Nov 12, 2014 | 27.15 | 27.40 | 27.15 | 27.26 | 240,995 | +0.06(+0.22%) |
Nov 11, 2014 | 27.25 | 27.31 | 27.05 | 27.20 | 110,477 | -0.05(-0.19%) |
Nov 10, 2014 | 26.65 | 27.26 | 26.14 | 27.25 | 141,853 | +0.63(+2.36%) |
Nov 07, 2014 | 26.64 | 26.85 | 26.32 | 26.62 | 183,183 | +0.00(+0.00%) |
Nov 06, 2014 | 26.65 | 26.83 | 26.46 | 26.62 | 111,496 | -0.02(-0.06%) |
Nov 05, 2014 | 26.81 | 26.81 | 26.47 | 26.64 | 131,229 | +0.02(+0.09%) |
Nov 04, 2014 | 26.36 | 26.88 | 26.36 | 26.62 | 131,070 | +0.18(+0.69%) |
Nov 03, 2014 | 26.75 | 26.89 | 26.42 | 26.43 | 211,735 | -0.32(-1.19%) |
Oct 31, 2014 | 27.27 | 27.27 | 26.65 | 26.75 | 291,849 | -0.36(-1.31%) |
Oct 30, 2014 | 26.51 | 27.26 | 26.37 | 27.11 | 352,495 | +0.59(+2.23%) |
Oct 29, 2014 | 26.67 | 26.78 | 26.24 | 26.52 | 201,213 | -0.23(-0.85%) |
Oct 28, 2014 | 26.02 | 26.93 | 25.87 | 26.74 | 564,273 | +0.73(+2.82%) |
Oct 27, 2014 | 26.13 | 25.87 | 25.87 | 26.01 | 155,734 | +0.14(+0.53%) |
Oct 24, 2014 | 24.05 | 25.90 | 24.02 | 25.87 | 298,275 | +1.89(+7.90%) |
Oct 23, 2014 | 23.87 | 24.30 | 23.01 | 23.98 | 263,331 | +1.58(+7.03%) |
Oct 22, 2014 | 22.72 | 22.72 | 22.34 | 22.40 | 126,377 | -0.27(-1.20%) |
Oct 21, 2014 | 22.66 | 22.84 | 22.52 | 22.68 | 71,364 | +0.06(+0.27%) |
Oct 20, 2014 | 22.39 | 22.83 | 22.35 | 22.62 | 134,996 | +0.12(+0.54%) |
Oct 17, 2014 | 22.43 | 22.59 | 22.12 | 22.49 | 134,704 | +0.34(+1.54%) |
Oct 16, 2014 | 21.60 | 22.34 | 21.60 | 22.15 | 149,554 | +0.22(+1.00%) |
Oct 15, 2014 | 21.36 | 22.04 | 21.22 | 21.93 | 112,339 | +0.42(+1.97%) |
Oct 14, 2014 | 21.36 | 21.86 | 21.36 | 21.51 | 148,936 | +0.39(+1.87%) |
Oct 13, 2014 | 20.74 | 21.25 | 20.69 | 21.12 | 121,413 | +0.35(+1.68%) |
Oct 10, 2014 | 20.54 | 21.09 | 20.46 | 20.77 | 89,553 | +0.22(+1.07%) |
Oct 09, 2014 | 21.04 | 21.04 | 20.54 | 20.55 | 159,189 | -0.57(-2.69%) |
Oct 08, 2014 | 20.85 | 21.31 | 20.85 | 21.12 | 154,035 | +0.20(+0.98%) |
Oct 07, 2014 | 21.09 | 21.26 | 20.90 | 20.91 | 164,360 | -0.35(-1.64%) |
Oct 06, 2014 | 21.68 | 21.79 | 21.21 | 21.26 | 199,919 | -0.41(-1.89%) |
Oct 03, 2014 | 21.81 | 21.81 | 21.56 | 21.67 | 115,197 | -0.01(-0.04%) |
Oct 02, 2014 | 21.39 | 21.81 | 21.39 | 21.68 | 94,384 | +0.23(+1.06%) |