Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.17 | 26.86 | 26.86 | 26.86 | 47,587 | -0.06(-0.21%) |
Dec 30, 2014 | 26.95 | 27.04 | 26.86 | 26.92 | 20,023 | -0.15(-0.56%) |
Dec 29, 2014 | 27.29 | 27.29 | 27.05 | 27.07 | 50,650 | -0.22(-0.82%) |
Dec 26, 2014 | 27.30 | 27.35 | 27.30 | 27.30 | 7,318 | +0.09(+0.35%) |
Dec 24, 2014 | 27.11 | 27.20 | 27.20 | 27.20 | 9,474 | +0.07(+0.24%) |
Dec 23, 2014 | 27.30 | 27.30 | 27.12 | 27.14 | 19,939 | -0.13(-0.46%) |
Dec 22, 2014 | 27.48 | 27.48 | 27.23 | 27.26 | 21,454 | -0.03(-0.10%) |
Dec 19, 2014 | 27.23 | 27.38 | 27.22 | 27.29 | 46,006 | +0.12(+0.45%) |
Dec 18, 2014 | 27.23 | 27.23 | 27.04 | 27.17 | 15,980 | +0.73(+2.77%) |
Dec 17, 2014 | 26.07 | 26.53 | 26.07 | 26.44 | 106,376 | +0.31(+1.18%) |
Dec 16, 2014 | 26.35 | 26.60 | 26.12 | 26.13 | 79,239 | -0.64(-2.38%) |
Dec 15, 2014 | 27.22 | 27.22 | 26.73 | 26.77 | 20,660 | -0.35(-1.28%) |
Dec 12, 2014 | 27.32 | 27.35 | 27.11 | 27.11 | 47,167 | -0.27(-0.99%) |
Dec 11, 2014 | 27.43 | 27.64 | 27.33 | 27.38 | 28,842 | +0.11(+0.41%) |
Dec 10, 2014 | 27.74 | 27.84 | 27.22 | 27.27 | 15,810 | -0.56(-2.02%) |
Dec 09, 2014 | 27.44 | 27.83 | 27.29 | 27.83 | 19,248 | -0.07(-0.24%) |
Dec 08, 2014 | 28.24 | 28.37 | 27.78 | 27.90 | 13,886 | -0.78(-2.71%) |
Dec 05, 2014 | 28.71 | 28.71 | 28.55 | 28.68 | 65,765 | +0.00(+0.00%) |
Dec 04, 2014 | 28.90 | 28.90 | 28.63 | 28.68 | 17,242 | -0.10(-0.36%) |
Dec 03, 2014 | 28.77 | 28.80 | 28.65 | 28.78 | 146,467 | +0.06(+0.20%) |
Dec 02, 2014 | 28.83 | 28.83 | 28.63 | 28.73 | 21,748 | -0.01(-0.03%) |
Dec 01, 2014 | 29.49 | 29.49 | 28.59 | 28.74 | 26,962 | -0.87(-2.95%) |
Nov 28, 2014 | 29.63 | 29.68 | 29.52 | 29.61 | 9,799 | -0.01(-0.03%) |
Nov 26, 2014 | 29.55 | 29.62 | 29.62 | 29.62 | 30,175 | +0.17(+0.57%) |
Nov 25, 2014 | 29.85 | 29.85 | 29.43 | 29.45 | 39,933 | -0.26(-0.88%) |
Nov 24, 2014 | 29.63 | 29.71 | 29.55 | 29.71 | 30,425 | +0.21(+0.70%) |
Nov 21, 2014 | 29.62 | 29.65 | 29.50 | 29.50 | 128,767 | +0.57(+1.98%) |
Nov 20, 2014 | 28.80 | 29.04 | 28.80 | 28.93 | 32,216 | -0.06(-0.19%) |
Nov 19, 2014 | 29.20 | 29.20 | 28.86 | 28.99 | 56,671 | -0.26(-0.90%) |
Nov 18, 2014 | 29.53 | 29.55 | 29.25 | 29.25 | 28,413 | -0.10(-0.35%) |
Nov 17, 2014 | 29.67 | 29.67 | 29.27 | 29.35 | 211,547 | -0.31(-1.04%) |
Nov 14, 2014 | 29.38 | 29.69 | 29.35 | 29.66 | 10,145 | +0.43(+1.48%) |
Nov 13, 2014 | 29.69 | 29.69 | 29.20 | 29.23 | 40,768 | -0.30(-1.02%) |
Nov 12, 2014 | 29.50 | 29.53 | 29.37 | 29.53 | 12,295 | +0.10(+0.35%) |
Nov 11, 2014 | 29.41 | 29.43 | 29.30 | 29.43 | 25,901 | -0.05(-0.16%) |
Nov 10, 2014 | 29.34 | 29.52 | 29.23 | 29.48 | 16,087 | +0.29(+1.00%) |
Nov 07, 2014 | 29.36 | 29.42 | 29.11 | 29.19 | 55,186 | -0.09(-0.32%) |
Nov 06, 2014 | 29.40 | 29.43 | 29.20 | 29.28 | 24,412 | +0.15(+0.53%) |
Nov 05, 2014 | 29.64 | 29.64 | 29.07 | 29.13 | 16,431 | -0.28(-0.94%) |
Nov 04, 2014 | 29.48 | 29.48 | 29.17 | 29.40 | 28,878 | -0.04(-0.13%) |
Nov 03, 2014 | 29.49 | 29.76 | 29.41 | 29.44 | 413,865 | -0.12(-0.41%) |
Oct 31, 2014 | 29.34 | 29.62 | 29.34 | 29.56 | 38,733 | +0.75(+2.60%) |
Oct 30, 2014 | 28.57 | 28.89 | 28.53 | 28.81 | 17,370 | +0.36(+1.25%) |
Oct 29, 2014 | 28.81 | 28.81 | 28.42 | 28.45 | 20,948 | -0.22(-0.77%) |
Oct 28, 2014 | 28.34 | 28.71 | 28.28 | 28.67 | 14,436 | +0.61(+2.16%) |
Oct 27, 2014 | 28.23 | 28.30 | 28.30 | 28.07 | 32,143 | -0.23(-0.83%) |
Oct 24, 2014 | 28.12 | 28.31 | 27.93 | 28.30 | 42,877 | +0.26(+0.94%) |
Oct 23, 2014 | 28.14 | 28.24 | 28.01 | 28.04 | 23,014 | +0.14(+0.50%) |
Oct 22, 2014 | 28.17 | 28.28 | 27.89 | 27.90 | 15,234 | -0.25(-0.90%) |
Oct 21, 2014 | 27.94 | 28.23 | 27.87 | 28.15 | 62,974 | +0.39(+1.42%) |
Oct 20, 2014 | 27.43 | 27.77 | 27.43 | 27.76 | 14,768 | +0.43(+1.58%) |
Oct 17, 2014 | 27.48 | 27.66 | 27.25 | 27.33 | 25,406 | +0.24(+0.90%) |
Oct 16, 2014 | 26.53 | 27.36 | 26.96 | 27.08 | 104,311 | +0.12(+0.45%) |
Oct 15, 2014 | 26.55 | 27.00 | 26.35 | 26.96 | 53,646 | +0.19(+0.70%) |
Oct 14, 2014 | 26.63 | 27.09 | 26.50 | 26.78 | 145,535 | +0.23(+0.88%) |
Oct 13, 2014 | 27.21 | 27.21 | 26.54 | 26.54 | 87,124 | -0.22(-0.81%) |
Oct 10, 2014 | 27.38 | 27.43 | 26.72 | 26.76 | 65,993 | -0.63(-2.29%) |
Oct 09, 2014 | 27.97 | 27.97 | 27.35 | 27.38 | 82,076 | -0.50(-1.78%) |
Oct 08, 2014 | 27.29 | 27.88 | 27.10 | 27.88 | 81,961 | +0.50(+1.82%) |
Oct 07, 2014 | 27.75 | 27.86 | 27.38 | 27.38 | 102,567 | -0.38(-1.35%) |
Oct 06, 2014 | 27.95 | 27.98 | 27.68 | 27.76 | 101,632 | +0.02(+0.07%) |
Oct 03, 2014 | 27.60 | 27.89 | 27.60 | 27.74 | 485,604 | +0.35(+1.27%) |
Oct 02, 2014 | 27.20 | 27.53 | 26.80 | 27.39 | 165,076 | +0.20(+0.72%) |