Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.18 | 28.32 | 28.32 | 28.32 | 205,000 | +0.28(+1.00%) |
Dec 30, 2014 | 28.59 | 28.75 | 27.95 | 28.04 | 84,042 | -0.57(-2.01%) |
Dec 29, 2014 | 28.65 | 28.92 | 28.34 | 28.61 | 97,170 | -0.04(-0.14%) |
Dec 26, 2014 | 28.48 | 29.12 | 28.43 | 28.65 | 161,184 | +0.15(+0.54%) |
Dec 24, 2014 | 28.50 | 28.50 | 28.50 | 28.50 | 123,000 | +0.16(+0.56%) |
Dec 23, 2014 | 28.50 | 28.82 | 28.00 | 28.34 | 116,852 | -0.15(-0.54%) |
Dec 22, 2014 | 28.75 | 29.05 | 28.22 | 28.49 | 154,674 | -0.33(-1.13%) |
Dec 19, 2014 | 28.75 | 29.39 | 28.51 | 28.82 | 306,282 | -0.01(-0.03%) |
Dec 18, 2014 | 28.75 | 29.15 | 28.36 | 28.82 | 285,940 | +0.08(+0.28%) |
Dec 17, 2014 | 28.39 | 29.11 | 28.39 | 28.75 | 235,006 | +0.29(+1.02%) |
Dec 16, 2014 | 28.46 | 29.18 | 27.88 | 28.45 | 619,880 | -0.17(-0.58%) |
Dec 15, 2014 | 28.45 | 29.99 | 28.45 | 28.62 | 141,214 | +0.18(+0.62%) |
Dec 12, 2014 | 28.52 | 28.79 | 28.15 | 28.45 | 75,482 | -0.43(-1.49%) |
Dec 11, 2014 | 28.59 | 29.30 | 28.59 | 28.88 | 84,326 | +0.36(+1.26%) |
Dec 10, 2014 | 29.46 | 29.68 | 28.34 | 28.52 | 104,834 | -1.04(-3.54%) |
Dec 09, 2014 | 28.00 | 29.57 | 27.41 | 29.56 | 131,038 | +1.21(+4.29%) |
Dec 08, 2014 | 28.87 | 29.28 | 28.21 | 28.34 | 105,492 | -0.71(-2.44%) |
Dec 05, 2014 | 28.96 | 29.21 | 28.82 | 29.05 | 178,848 | +0.05(+0.17%) |
Dec 04, 2014 | 28.80 | 29.36 | 28.12 | 29.00 | 626,980 | +0.30(+1.06%) |
Dec 03, 2014 | 28.20 | 29.07 | 28.19 | 28.70 | 153,412 | -0.09(-0.30%) |
Dec 02, 2014 | 28.64 | 29.00 | 28.23 | 28.79 | 170,432 | +0.23(+0.82%) |
Dec 01, 2014 | 29.24 | 29.24 | 28.38 | 28.55 | 110,514 | -0.59(-2.02%) |
Nov 28, 2014 | 29.64 | 29.93 | 29.11 | 29.14 | 36,252 | -0.63(-2.12%) |
Nov 26, 2014 | 29.71 | 29.77 | 29.77 | 29.77 | 54,400 | +0.09(+0.30%) |
Nov 25, 2014 | 29.68 | 30.28 | 29.48 | 29.68 | 63,288 | -0.08(-0.27%) |
Nov 24, 2014 | 29.00 | 29.77 | 28.74 | 29.76 | 117,578 | +0.80(+2.76%) |
Nov 21, 2014 | 29.79 | 29.85 | 28.86 | 28.96 | 82,800 | -0.33(-1.13%) |
Nov 20, 2014 | 28.84 | 29.50 | 28.84 | 29.29 | 68,176 | +0.22(+0.77%) |
Nov 19, 2014 | 29.32 | 29.68 | 28.43 | 29.07 | 139,880 | -0.41(-1.41%) |
Nov 18, 2014 | 30.02 | 30.51 | 29.28 | 29.48 | 105,748 | -0.41(-1.37%) |
Nov 17, 2014 | 30.95 | 31.10 | 29.82 | 29.89 | 87,292 | -1.25(-4.00%) |
Nov 14, 2014 | 31.30 | 31.40 | 30.55 | 31.14 | 149,464 | -0.16(-0.53%) |
Nov 13, 2014 | 31.50 | 31.51 | 31.13 | 31.30 | 80,808 | -0.20(-0.63%) |
Nov 12, 2014 | 31.80 | 32.00 | 31.41 | 31.50 | 106,254 | -0.32(-1.02%) |
Nov 11, 2014 | 31.48 | 31.84 | 31.42 | 31.82 | 63,990 | +0.21(+0.68%) |
Nov 10, 2014 | 31.18 | 31.66 | 31.00 | 31.61 | 71,686 | +0.45(+1.46%) |
Nov 07, 2014 | 30.48 | 31.46 | 30.23 | 31.16 | 154,742 | +0.48(+1.56%) |
Nov 06, 2014 | 30.17 | 30.88 | 30.17 | 30.68 | 104,124 | +0.02(+0.05%) |
Nov 05, 2014 | 30.46 | 30.76 | 30.34 | 30.66 | 175,014 | +0.61(+2.05%) |
Nov 04, 2014 | 29.97 | 30.46 | 29.66 | 30.05 | 76,300 | +0.09(+0.30%) |
Nov 03, 2014 | 29.11 | 30.36 | 28.95 | 29.95 | 240,632 | +0.80(+2.76%) |
Oct 31, 2014 | 28.97 | 30.09 | 28.66 | 29.15 | 128,106 | +0.62(+2.17%) |
Oct 30, 2014 | 27.84 | 28.93 | 27.84 | 28.53 | 136,950 | +0.30(+1.08%) |
Oct 29, 2014 | 28.27 | 28.84 | 27.61 | 28.23 | 135,948 | -0.18(-0.65%) |
Oct 28, 2014 | 28.12 | 29.45 | 28.01 | 28.41 | 241,326 | +0.21(+0.73%) |
Oct 27, 2014 | 27.70 | 28.39 | 27.75 | 28.20 | 67,740 | +0.45(+1.64%) |
Oct 24, 2014 | 28.03 | 28.03 | 27.66 | 27.75 | 112,190 | -0.37(-1.32%) |
Oct 23, 2014 | 28.34 | 28.83 | 27.89 | 28.12 | 111,870 | +0.21(+0.77%) |
Oct 22, 2014 | 28.06 | 28.11 | 27.57 | 27.91 | 115,260 | -0.20(-0.69%) |
Oct 21, 2014 | 28.27 | 28.27 | 27.59 | 28.10 | 114,630 | -0.02(-0.09%) |
Oct 20, 2014 | 27.64 | 28.12 | 27.61 | 28.12 | 73,522 | +0.18(+0.63%) |
Oct 17, 2014 | 28.57 | 28.57 | 27.00 | 27.95 | 268,662 | -0.14(-0.50%) |
Oct 16, 2014 | 27.39 | 28.50 | 27.02 | 28.09 | 149,526 | +0.25(+0.90%) |
Oct 15, 2014 | 26.18 | 28.11 | 25.95 | 27.84 | 109,030 | +1.11(+4.17%) |
Oct 14, 2014 | 26.70 | 27.48 | 26.05 | 26.73 | 130,606 | +0.48(+1.81%) |
Oct 13, 2014 | 25.20 | 26.88 | 25.18 | 26.25 | 123,504 | +0.98(+3.88%) |
Oct 10, 2014 | 25.05 | 26.39 | 25.05 | 25.27 | 146,752 | +0.05(+0.20%) |
Oct 09, 2014 | 26.36 | 26.36 | 25.09 | 25.22 | 168,894 | -1.19(-4.51%) |
Oct 08, 2014 | 25.18 | 26.68 | 24.72 | 26.41 | 88,668 | +1.07(+4.22%) |
Oct 07, 2014 | 26.15 | 26.18 | 25.30 | 25.34 | 51,858 | -1.01(-3.83%) |
Oct 06, 2014 | 26.71 | 27.00 | 26.32 | 26.35 | 81,494 | -0.35(-1.31%) |
Oct 03, 2014 | 26.34 | 26.93 | 26.34 | 26.70 | 68,626 | +0.68(+2.59%) |
Oct 02, 2014 | 25.73 | 26.57 | 25.61 | 26.02 | 73,452 | +0.22(+0.85%) |