Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.52 | 28.92 | 28.92 | 28.92 | 537,500 | +0.52(+1.83%) |
Dec 30, 2014 | 27.94 | 28.52 | 27.46 | 28.40 | 194,201 | +0.32(+1.14%) |
Dec 29, 2014 | 27.83 | 28.21 | 27.54 | 28.08 | 158,545 | +0.30(+1.08%) |
Dec 26, 2014 | 27.89 | 28.07 | 27.13 | 27.78 | 144,233 | -0.08(-0.29%) |
Dec 24, 2014 | 28.02 | 27.86 | 27.86 | 27.86 | 85,100 | -0.17(-0.61%) |
Dec 23, 2014 | 28.67 | 28.71 | 27.92 | 28.03 | 203,622 | -0.49(-1.72%) |
Dec 22, 2014 | 27.80 | 28.57 | 27.43 | 28.52 | 293,280 | +0.89(+3.22%) |
Dec 19, 2014 | 27.44 | 28.39 | 26.99 | 27.63 | 765,029 | +0.14(+0.51%) |
Dec 18, 2014 | 28.06 | 28.08 | 26.89 | 27.49 | 611,922 | +0.91(+3.42%) |
Dec 17, 2014 | 25.33 | 26.66 | 25.15 | 26.58 | 293,314 | +1.25(+4.93%) |
Dec 16, 2014 | 25.10 | 25.76 | 25.10 | 25.33 | 373,520 | +0.22(+0.88%) |
Dec 15, 2014 | 25.56 | 25.79 | 25.10 | 25.11 | 450,751 | -0.30(-1.18%) |
Dec 12, 2014 | 25.06 | 25.69 | 24.88 | 25.41 | 349,276 | +0.00(+0.00%) |
Dec 11, 2014 | 25.22 | 25.53 | 24.98 | 25.41 | 220,004 | +0.38(+1.52%) |
Dec 10, 2014 | 25.33 | 25.74 | 24.94 | 25.03 | 254,751 | -0.47(-1.84%) |
Dec 09, 2014 | 24.38 | 25.79 | 24.19 | 25.50 | 558,256 | +0.83(+3.36%) |
Dec 08, 2014 | 25.00 | 25.19 | 24.02 | 24.67 | 630,914 | -0.28(-1.12%) |
Dec 05, 2014 | 24.09 | 25.44 | 24.03 | 24.95 | 1,067,141 | +0.94(+3.92%) |
Dec 04, 2014 | 23.73 | 24.12 | 23.57 | 24.01 | 943,930 | +0.22(+0.92%) |
Dec 03, 2014 | 23.49 | 23.91 | 23.31 | 23.79 | 2,142,257 | +0.04(+0.17%) |
Dec 02, 2014 | 25.82 | 25.89 | 23.56 | 23.75 | 1,924,149 | -3.64(-13.29%) |
Dec 01, 2014 | 27.71 | 28.03 | 27.39 | 27.39 | 138,761 | -0.47(-1.69%) |
Nov 28, 2014 | 27.91 | 28.11 | 27.64 | 27.86 | 129,320 | -0.06(-0.21%) |
Nov 26, 2014 | 28.06 | 27.92 | 27.92 | 27.92 | 174,000 | -0.04(-0.14%) |
Nov 25, 2014 | 27.95 | 28.39 | 27.79 | 27.96 | 195,444 | +0.11(+0.39%) |
Nov 24, 2014 | 27.83 | 28.28 | 27.61 | 27.85 | 135,983 | +0.02(+0.07%) |
Nov 21, 2014 | 27.93 | 28.58 | 27.07 | 27.83 | 289,245 | +0.35(+1.27%) |
Nov 20, 2014 | 27.38 | 27.86 | 26.92 | 27.48 | 125,847 | +0.01(+0.04%) |
Nov 19, 2014 | 28.16 | 28.19 | 27.40 | 27.47 | 148,505 | -0.63(-2.24%) |
Nov 18, 2014 | 28.08 | 28.45 | 28.06 | 28.10 | 66,085 | +0.19(+0.68%) |
Nov 17, 2014 | 27.83 | 28.23 | 27.75 | 27.91 | 63,989 | +0.09(+0.32%) |
Nov 14, 2014 | 28.35 | 28.38 | 27.81 | 27.82 | 67,936 | -0.52(-1.83%) |
Nov 13, 2014 | 28.48 | 28.62 | 28.03 | 28.34 | 81,827 | -0.05(-0.18%) |
Nov 12, 2014 | 28.22 | 28.56 | 28.06 | 28.39 | 124,916 | +0.05(+0.18%) |
Nov 11, 2014 | 28.09 | 28.55 | 27.93 | 28.34 | 148,557 | +0.32(+1.14%) |
Nov 10, 2014 | 28.30 | 28.30 | 27.67 | 28.02 | 138,053 | +0.15(+0.54%) |
Nov 07, 2014 | 28.70 | 28.70 | 27.73 | 27.87 | 81,710 | -0.80(-2.81%) |
Nov 06, 2014 | 28.40 | 28.78 | 28.04 | 28.68 | 108,310 | +0.39(+1.36%) |
Nov 05, 2014 | 27.85 | 28.55 | 27.69 | 28.29 | 118,674 | +0.57(+2.06%) |
Nov 04, 2014 | 28.04 | 28.37 | 27.69 | 27.72 | 107,923 | -0.49(-1.74%) |
Nov 03, 2014 | 28.67 | 28.67 | 27.98 | 28.21 | 117,463 | -0.34(-1.19%) |
Oct 31, 2014 | 28.78 | 28.90 | 27.78 | 28.55 | 222,686 | +0.32(+1.13%) |
Oct 30, 2014 | 27.88 | 28.67 | 27.88 | 28.23 | 215,872 | +0.33(+1.18%) |
Oct 29, 2014 | 28.48 | 28.48 | 27.71 | 27.90 | 172,165 | -0.45(-1.59%) |
Oct 28, 2014 | 27.90 | 28.66 | 27.89 | 28.35 | 184,783 | +0.50(+1.80%) |
Oct 27, 2014 | 26.77 | 27.89 | 26.78 | 27.85 | 128,239 | +1.07(+4.00%) |
Oct 24, 2014 | 26.29 | 26.82 | 26.18 | 26.78 | 119,883 | +0.58(+2.21%) |
Oct 23, 2014 | 26.01 | 26.66 | 25.56 | 26.20 | 172,331 | +0.36(+1.39%) |
Oct 22, 2014 | 28.23 | 28.95 | 25.15 | 25.84 | 526,536 | -1.30(-4.79%) |
Oct 21, 2014 | 27.54 | 28.34 | 26.70 | 27.14 | 336,817 | -0.38(-1.38%) |
Oct 20, 2014 | 28.22 | 28.22 | 27.16 | 27.52 | 158,580 | -0.91(-3.20%) |
Oct 17, 2014 | 27.87 | 28.71 | 27.49 | 28.43 | 259,986 | +0.97(+3.53%) |
Oct 16, 2014 | 26.98 | 27.80 | 26.98 | 27.46 | 247,706 | +0.08(+0.29%) |
Oct 15, 2014 | 26.75 | 27.46 | 26.39 | 27.38 | 158,901 | +0.27(+1.00%) |
Oct 14, 2014 | 27.41 | 27.45 | 26.64 | 27.11 | 198,817 | +0.04(+0.15%) |
Oct 13, 2014 | 25.83 | 27.24 | 25.83 | 27.07 | 338,446 | +1.31(+5.09%) |
Oct 10, 2014 | 25.11 | 25.86 | 25.04 | 25.76 | 239,266 | +0.47(+1.86%) |
Oct 09, 2014 | 26.32 | 26.32 | 25.14 | 25.29 | 187,533 | -1.00(-3.80%) |
Oct 08, 2014 | 25.92 | 26.50 | 25.87 | 26.29 | 118,441 | +0.33(+1.27%) |
Oct 07, 2014 | 26.26 | 26.57 | 25.94 | 25.96 | 76,990 | -0.55(-2.07%) |
Oct 06, 2014 | 27.62 | 27.67 | 26.50 | 26.51 | 98,911 | -0.98(-3.56%) |
Oct 03, 2014 | 27.38 | 28.24 | 27.14 | 27.49 | 210,498 | +0.39(+1.44%) |
Oct 02, 2014 | 26.40 | 27.20 | 26.39 | 27.10 | 92,619 | +0.59(+2.23%) |