Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.28 | 27.80 | 27.80 | 27.80 | 368,700 | -0.33(-1.17%) |
Dec 30, 2014 | 28.30 | 28.63 | 27.96 | 28.13 | 321,624 | -0.16(-0.57%) |
Dec 29, 2014 | 28.24 | 28.72 | 27.98 | 28.29 | 521,156 | +0.03(+0.11%) |
Dec 26, 2014 | 28.40 | 28.46 | 28.22 | 28.26 | 148,973 | +0.01(+0.04%) |
Dec 24, 2014 | 28.29 | 28.25 | 28.25 | 28.25 | 136,700 | +0.08(+0.28%) |
Dec 23, 2014 | 28.25 | 28.50 | 27.99 | 28.17 | 274,160 | +0.19(+0.68%) |
Dec 22, 2014 | 27.66 | 28.17 | 27.51 | 27.98 | 338,172 | +0.32(+1.16%) |
Dec 19, 2014 | 28.29 | 28.30 | 27.62 | 27.66 | 490,630 | -0.53(-1.88%) |
Dec 18, 2014 | 28.04 | 28.36 | 27.39 | 28.19 | 370,939 | +0.49(+1.77%) |
Dec 17, 2014 | 26.88 | 27.84 | 26.73 | 27.70 | 395,338 | +0.92(+3.44%) |
Dec 16, 2014 | 26.40 | 27.15 | 26.40 | 26.78 | 454,035 | +0.37(+1.40%) |
Dec 15, 2014 | 27.08 | 27.25 | 26.14 | 26.41 | 535,754 | -0.50(-1.86%) |
Dec 12, 2014 | 27.29 | 27.53 | 26.57 | 26.91 | 780,362 | -0.74(-2.68%) |
Dec 11, 2014 | 27.60 | 28.08 | 27.48 | 27.65 | 310,499 | +0.14(+0.51%) |
Dec 10, 2014 | 28.08 | 28.08 | 27.50 | 27.51 | 464,493 | -0.62(-2.20%) |
Dec 09, 2014 | 27.39 | 28.15 | 27.32 | 28.13 | 544,270 | +0.53(+1.92%) |
Dec 08, 2014 | 27.90 | 28.23 | 27.55 | 27.60 | 570,784 | -0.40(-1.43%) |
Dec 05, 2014 | 27.19 | 28.03 | 27.19 | 28.00 | 626,786 | +0.87(+3.21%) |
Dec 04, 2014 | 27.27 | 27.40 | 26.95 | 27.13 | 326,953 | -0.09(-0.33%) |
Dec 03, 2014 | 26.77 | 27.73 | 26.52 | 27.22 | 462,738 | +0.46(+1.72%) |
Dec 02, 2014 | 26.36 | 27.14 | 26.32 | 26.76 | 513,510 | +0.47(+1.79%) |
Dec 01, 2014 | 27.06 | 27.13 | 26.04 | 26.29 | 822,870 | -0.79(-2.92%) |
Nov 28, 2014 | 27.66 | 27.80 | 27.06 | 27.08 | 322,273 | -0.45(-1.63%) |
Nov 26, 2014 | 26.16 | 27.53 | 27.53 | 27.53 | 1,015,000 | +1.28(+4.88%) |
Nov 25, 2014 | 28.03 | 28.65 | 26.13 | 26.25 | 2,143,150 | -2.85(-9.79%) |
Nov 24, 2014 | 28.69 | 29.17 | 28.69 | 29.10 | 396,206 | +0.46(+1.61%) |
Nov 21, 2014 | 28.95 | 29.09 | 28.51 | 28.64 | 332,407 | -0.01(-0.03%) |
Nov 20, 2014 | 27.89 | 28.74 | 27.79 | 28.65 | 449,662 | +0.53(+1.88%) |
Nov 19, 2014 | 28.00 | 28.17 | 27.52 | 28.12 | 545,765 | -0.39(-1.37%) |
Nov 18, 2014 | 28.34 | 28.62 | 28.10 | 28.51 | 312,192 | +0.29(+1.03%) |
Nov 17, 2014 | 28.41 | 28.79 | 28.09 | 28.22 | 407,313 | -0.32(-1.12%) |
Nov 14, 2014 | 28.86 | 29.02 | 28.41 | 28.54 | 340,718 | -0.20(-0.70%) |
Nov 13, 2014 | 28.96 | 29.04 | 28.59 | 28.74 | 918,947 | -0.22(-0.76%) |
Nov 12, 2014 | 28.59 | 29.03 | 28.48 | 28.96 | 266,563 | +0.34(+1.19%) |
Nov 11, 2014 | 28.26 | 28.80 | 27.96 | 28.62 | 328,882 | +0.27(+0.95%) |
Nov 10, 2014 | 28.63 | 28.80 | 28.07 | 28.35 | 480,243 | -0.24(-0.84%) |
Nov 07, 2014 | 28.43 | 28.66 | 28.19 | 28.59 | 398,752 | +0.12(+0.42%) |
Nov 06, 2014 | 28.55 | 28.71 | 28.07 | 28.47 | 408,478 | -0.17(-0.59%) |
Nov 05, 2014 | 28.09 | 28.74 | 27.69 | 28.64 | 850,370 | +0.70(+2.51%) |
Nov 04, 2014 | 27.53 | 28.02 | 27.45 | 27.94 | 400,312 | +0.27(+0.98%) |
Nov 03, 2014 | 27.74 | 27.91 | 27.43 | 27.67 | 440,430 | +0.00(+0.00%) |
Oct 31, 2014 | 27.67 | 27.70 | 27.16 | 27.67 | 347,481 | +0.40(+1.47%) |
Oct 30, 2014 | 26.93 | 27.49 | 26.76 | 27.27 | 306,193 | +0.25(+0.94%) |
Oct 29, 2014 | 27.16 | 27.21 | 26.76 | 27.02 | 384,958 | -0.13(-0.50%) |
Oct 28, 2014 | 26.54 | 27.20 | 26.23 | 27.15 | 356,977 | +0.69(+2.61%) |
Oct 27, 2014 | 26.51 | 26.68 | 26.68 | 26.46 | 477,480 | -0.22(-0.82%) |
Oct 24, 2014 | 26.62 | 26.73 | 26.26 | 26.68 | 411,153 | +0.12(+0.45%) |
Oct 23, 2014 | 26.42 | 26.86 | 26.37 | 26.56 | 465,773 | +0.29(+1.10%) |
Oct 22, 2014 | 26.58 | 26.61 | 26.16 | 26.27 | 578,773 | -0.22(-0.83%) |
Oct 21, 2014 | 26.00 | 26.96 | 25.71 | 26.49 | 491,719 | +0.67(+2.59%) |
Oct 20, 2014 | 25.52 | 25.86 | 25.52 | 25.82 | 425,253 | +0.15(+0.58%) |
Oct 17, 2014 | 25.82 | 25.82 | 25.43 | 25.67 | 520,629 | +0.20(+0.79%) |
Oct 16, 2014 | 25.18 | 26.07 | 25.11 | 25.47 | 640,290 | +0.03(+0.12%) |
Oct 15, 2014 | 24.28 | 25.62 | 24.27 | 25.44 | 464,168 | +0.95(+3.88%) |
Oct 14, 2014 | 24.27 | 25.22 | 24.27 | 24.49 | 532,861 | +0.32(+1.32%) |
Oct 13, 2014 | 24.28 | 24.66 | 24.11 | 24.17 | 289,331 | -0.10(-0.41%) |
Oct 10, 2014 | 24.42 | 24.85 | 24.18 | 24.27 | 481,767 | -0.26(-1.06%) |
Oct 09, 2014 | 25.01 | 25.21 | 24.27 | 24.53 | 555,767 | -0.52(-2.08%) |
Oct 08, 2014 | 25.00 | 25.23 | 24.46 | 25.05 | 749,727 | +0.03(+0.12%) |
Oct 07, 2014 | 25.27 | 25.66 | 25.01 | 25.02 | 694,862 | -0.51(-2.00%) |
Oct 06, 2014 | 25.59 | 25.82 | 25.45 | 25.53 | 487,241 | -0.06(-0.23%) |
Oct 03, 2014 | 26.00 | 26.24 | 25.39 | 25.59 | 383,983 | -0.17(-0.66%) |
Oct 02, 2014 | 25.72 | 26.00 | 25.39 | 25.76 | 487,742 | +0.06(+0.23%) |