Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.35 | 29.18 | 29.18 | 29.18 | 46,462 | +0.04(+0.14%) |
Dec 30, 2014 | 29.14 | 29.22 | 29.04 | 29.14 | 53,434 | +0.06(+0.20%) |
Dec 29, 2014 | 29.21 | 29.34 | 29.06 | 29.08 | 163,299 | -0.22(-0.77%) |
Dec 26, 2014 | 29.43 | 29.55 | 29.29 | 29.30 | 65,420 | +0.38(+1.31%) |
Dec 24, 2014 | 28.92 | 28.92 | 28.92 | 28.92 | 50,784 | -0.01(-0.02%) |
Dec 23, 2014 | 29.03 | 29.05 | 28.80 | 28.93 | 108,450 | -0.37(-1.28%) |
Dec 22, 2014 | 29.18 | 29.33 | 29.07 | 29.30 | 46,589 | +0.52(+1.79%) |
Dec 19, 2014 | 28.51 | 28.76 | 28.48 | 28.79 | 68,705 | +0.25(+0.88%) |
Dec 18, 2014 | 28.63 | 28.76 | 28.23 | 28.54 | 86,733 | +0.22(+0.76%) |
Dec 17, 2014 | 27.54 | 28.66 | 27.54 | 28.32 | 144,856 | +0.98(+3.58%) |
Dec 16, 2014 | 27.01 | 27.86 | 26.84 | 27.34 | 256,715 | -0.18(-0.65%) |
Dec 15, 2014 | 28.11 | 28.11 | 27.42 | 27.52 | 148,771 | -0.76(-2.69%) |
Dec 12, 2014 | 28.63 | 28.70 | 28.25 | 28.28 | 87,337 | -0.48(-1.68%) |
Dec 11, 2014 | 28.80 | 29.04 | 28.71 | 28.76 | 85,680 | -0.25(-0.85%) |
Dec 10, 2014 | 29.37 | 29.39 | 28.97 | 29.01 | 58,934 | -0.32(-1.09%) |
Dec 09, 2014 | 29.23 | 29.35 | 29.14 | 29.33 | 58,767 | -0.52(-1.73%) |
Dec 08, 2014 | 30.20 | 30.29 | 29.80 | 29.84 | 54,921 | -0.63(-2.07%) |
Dec 05, 2014 | 30.24 | 30.52 | 30.17 | 30.47 | 35,212 | +0.07(+0.22%) |
Dec 04, 2014 | 30.46 | 30.46 | 30.25 | 30.41 | 46,692 | +0.20(+0.68%) |
Dec 03, 2014 | 30.11 | 30.35 | 30.10 | 30.20 | 56,275 | +0.07(+0.24%) |
Dec 02, 2014 | 30.22 | 30.33 | 30.09 | 30.13 | 27,019 | +0.09(+0.30%) |
Dec 01, 2014 | 30.20 | 30.20 | 29.93 | 30.04 | 106,461 | -0.72(-2.34%) |
Nov 28, 2014 | 30.90 | 30.90 | 30.71 | 30.76 | 24,201 | -0.55(-1.75%) |
Nov 26, 2014 | 31.24 | 31.31 | 31.31 | 31.31 | 26,388 | +0.51(+1.65%) |
Nov 25, 2014 | 31.24 | 31.24 | 30.80 | 30.80 | 43,569 | -0.29(-0.95%) |
Nov 24, 2014 | 31.29 | 31.29 | 31.07 | 31.10 | 53,005 | -0.28(-0.89%) |
Nov 21, 2014 | 31.02 | 31.42 | 30.96 | 31.38 | 116,042 | +1.21(+4.02%) |
Nov 20, 2014 | 30.21 | 30.33 | 30.04 | 30.16 | 51,216 | +0.04(+0.14%) |
Nov 19, 2014 | 29.97 | 30.16 | 29.86 | 30.12 | 32,872 | +0.07(+0.25%) |
Nov 18, 2014 | 29.87 | 30.09 | 29.86 | 30.05 | 29,392 | +0.11(+0.36%) |
Nov 17, 2014 | 30.08 | 30.08 | 29.93 | 29.94 | 45,530 | -0.54(-1.77%) |
Nov 14, 2014 | 30.17 | 30.48 | 30.17 | 30.48 | 44,656 | +0.30(+1.00%) |
Nov 13, 2014 | 30.49 | 30.49 | 30.07 | 30.18 | 32,845 | -0.21(-0.70%) |
Nov 12, 2014 | 30.41 | 30.66 | 30.36 | 30.39 | 50,401 | +0.02(+0.05%) |
Nov 11, 2014 | 30.25 | 30.40 | 30.20 | 30.38 | 58,073 | +0.04(+0.13%) |
Nov 10, 2014 | 30.64 | 30.65 | 30.33 | 30.34 | 39,170 | -0.03(-0.11%) |
Nov 07, 2014 | 30.17 | 30.37 | 30.17 | 30.37 | 29,189 | +0.11(+0.38%) |
Nov 06, 2014 | 30.53 | 30.53 | 30.20 | 30.25 | 46,433 | -0.43(-1.39%) |
Nov 05, 2014 | 30.74 | 30.83 | 30.61 | 30.68 | 26,666 | -0.25(-0.82%) |
Nov 04, 2014 | 30.92 | 30.93 | 30.68 | 30.93 | 44,812 | +0.15(+0.48%) |
Nov 03, 2014 | 30.98 | 30.98 | 30.72 | 30.79 | 136,372 | -0.38(-1.23%) |
Oct 31, 2014 | 31.04 | 31.18 | 30.91 | 31.17 | 89,509 | +0.35(+1.14%) |
Oct 30, 2014 | 30.56 | 30.92 | 30.56 | 30.82 | 167,282 | +0.54(+1.78%) |
Oct 29, 2014 | 30.62 | 30.66 | 30.12 | 30.28 | 61,351 | -0.10(-0.32%) |
Oct 28, 2014 | 30.07 | 30.41 | 30.04 | 30.38 | 43,330 | +0.79(+2.66%) |
Oct 27, 2014 | 29.35 | 29.61 | 30.17 | 29.59 | 92,952 | -0.58(-1.93%) |
Oct 24, 2014 | 29.81 | 30.36 | 29.81 | 30.17 | 205,698 | +0.49(+1.65%) |
Oct 23, 2014 | 29.85 | 29.92 | 29.66 | 29.68 | 146,473 | -0.22(-0.74%) |
Oct 22, 2014 | 30.11 | 30.20 | 29.85 | 29.90 | 51,995 | -0.19(-0.63%) |
Oct 21, 2014 | 29.93 | 30.26 | 29.93 | 30.09 | 153,700 | -0.18(-0.59%) |
Oct 20, 2014 | 30.21 | 30.34 | 30.21 | 30.27 | 50,599 | -0.23(-0.75%) |
Oct 17, 2014 | 30.27 | 30.69 | 30.25 | 30.50 | 48,671 | +0.55(+1.83%) |
Oct 16, 2014 | 29.66 | 30.30 | 29.58 | 29.95 | 136,774 | -0.62(-2.03%) |
Oct 15, 2014 | 30.52 | 30.72 | 29.94 | 30.57 | 115,808 | -0.35(-1.14%) |
Oct 14, 2014 | 30.94 | 31.19 | 30.74 | 30.92 | 76,679 | +0.05(+0.16%) |
Oct 13, 2014 | 31.02 | 31.38 | 30.88 | 30.88 | 62,407 | +0.55(+1.81%) |
Oct 10, 2014 | 30.80 | 30.80 | 30.33 | 30.33 | 28,582 | -0.79(-2.53%) |
Oct 09, 2014 | 31.42 | 31.50 | 31.06 | 31.11 | 68,109 | -0.34(-1.09%) |
Oct 08, 2014 | 31.22 | 31.48 | 30.73 | 31.46 | 82,317 | +0.40(+1.29%) |
Oct 07, 2014 | 31.26 | 31.40 | 31.05 | 31.06 | 78,006 | -0.17(-0.55%) |
Oct 06, 2014 | 31.50 | 31.51 | 31.16 | 31.23 | 123,192 | +0.88(+2.91%) |
Oct 03, 2014 | 30.13 | 30.44 | 30.04 | 30.34 | 152,088 | +0.44(+1.48%) |
Oct 02, 2014 | 29.85 | 30.08 | 29.39 | 29.90 | 349,620 | +0.11(+0.38%) |