Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.42 | 27.54 | 27.54 | 27.54 | 831,361 | -0.74(-2.60%) |
Dec 30, 2014 | 29.07 | 29.07 | 28.24 | 28.28 | 867,106 | -0.91(-3.12%) |
Dec 29, 2014 | 28.71 | 29.35 | 28.71 | 29.19 | 945,579 | +0.59(+2.06%) |
Dec 26, 2014 | 28.31 | 28.85 | 28.30 | 28.60 | 577,578 | +0.36(+1.26%) |
Dec 24, 2014 | 27.83 | 28.24 | 28.24 | 28.24 | 600,069 | +0.48(+1.73%) |
Dec 23, 2014 | 27.89 | 27.97 | 27.68 | 27.76 | 973,443 | -0.07(-0.26%) |
Dec 22, 2014 | 27.76 | 27.86 | 27.53 | 27.83 | 602,957 | +0.07(+0.26%) |
Dec 19, 2014 | 27.87 | 28.01 | 27.57 | 27.76 | 1,490,541 | -0.09(-0.31%) |
Dec 18, 2014 | 27.65 | 27.86 | 27.42 | 27.85 | 767,731 | +0.30(+1.08%) |
Dec 17, 2014 | 27.01 | 27.57 | 26.98 | 27.55 | 1,551,198 | +0.32(+1.17%) |
Dec 16, 2014 | 26.97 | 27.52 | 26.69 | 27.23 | 1,152,225 | +0.25(+0.94%) |
Dec 15, 2014 | 27.37 | 27.40 | 26.82 | 26.98 | 1,068,606 | -0.17(-0.64%) |
Dec 12, 2014 | 27.17 | 27.56 | 27.09 | 27.16 | 1,418,815 | -0.24(-0.87%) |
Dec 11, 2014 | 27.20 | 27.56 | 27.20 | 27.39 | 1,010,155 | +0.22(+0.82%) |
Dec 10, 2014 | 27.38 | 27.65 | 27.14 | 27.17 | 793,941 | -0.28(-1.03%) |
Dec 09, 2014 | 27.30 | 27.50 | 27.06 | 27.45 | 978,711 | +0.05(+0.18%) |
Dec 08, 2014 | 26.99 | 27.59 | 26.97 | 27.40 | 928,575 | +0.38(+1.39%) |
Dec 05, 2014 | 26.81 | 27.05 | 26.72 | 27.03 | 896,023 | +0.07(+0.27%) |
Dec 04, 2014 | 26.99 | 27.09 | 26.79 | 26.95 | 598,945 | +0.01(+0.05%) |
Dec 03, 2014 | 27.00 | 27.08 | 26.84 | 26.94 | 661,562 | -0.08(-0.29%) |
Dec 02, 2014 | 26.84 | 27.09 | 26.67 | 27.02 | 1,022,816 | +0.14(+0.51%) |
Dec 01, 2014 | 26.55 | 26.94 | 26.39 | 26.88 | 889,582 | +0.23(+0.87%) |
Nov 28, 2014 | 26.60 | 26.92 | 26.45 | 26.65 | 321,774 | +0.12(+0.44%) |
Nov 26, 2014 | 26.34 | 26.53 | 26.53 | 26.53 | 790,410 | +0.20(+0.77%) |
Nov 25, 2014 | 26.24 | 26.44 | 26.16 | 26.33 | 938,127 | +0.09(+0.33%) |
Nov 24, 2014 | 26.21 | 26.31 | 26.17 | 26.24 | 906,076 | +0.01(+0.03%) |
Nov 21, 2014 | 26.32 | 26.35 | 26.02 | 26.24 | 784,269 | +0.22(+0.83%) |
Nov 20, 2014 | 25.98 | 26.24 | 25.86 | 26.02 | 1,315,172 | -0.04(-0.17%) |
Nov 19, 2014 | 26.06 | 26.18 | 25.89 | 26.06 | 1,020,202 | -0.06(-0.25%) |
Nov 18, 2014 | 26.02 | 26.16 | 25.96 | 26.13 | 873,303 | +0.18(+0.70%) |
Nov 17, 2014 | 25.75 | 26.01 | 25.66 | 25.95 | 425,683 | +0.15(+0.59%) |
Nov 14, 2014 | 25.80 | 25.96 | 25.68 | 25.80 | 764,511 | -0.05(-0.20%) |
Nov 13, 2014 | 26.22 | 26.40 | 25.80 | 25.85 | 647,512 | -0.39(-1.49%) |
Nov 12, 2014 | 26.70 | 26.70 | 26.18 | 26.24 | 427,001 | -0.61(-2.26%) |
Nov 11, 2014 | 26.78 | 26.95 | 26.66 | 26.84 | 594,810 | +0.03(+0.11%) |
Nov 10, 2014 | 26.53 | 26.82 | 26.43 | 26.82 | 423,571 | +0.27(+1.01%) |
Nov 07, 2014 | 26.40 | 26.61 | 26.30 | 26.55 | 986,494 | +0.16(+0.60%) |
Nov 06, 2014 | 26.72 | 26.74 | 26.18 | 26.39 | 1,185,995 | -0.39(-1.46%) |
Nov 05, 2014 | 26.40 | 26.79 | 26.36 | 26.78 | 646,303 | +0.48(+1.81%) |
Nov 04, 2014 | 26.45 | 26.64 | 26.09 | 26.30 | 857,077 | -0.13(-0.49%) |
Nov 03, 2014 | 26.40 | 26.56 | 26.22 | 26.43 | 557,020 | +0.12(+0.44%) |
Oct 31, 2014 | 26.54 | 26.64 | 26.23 | 26.32 | 1,043,187 | +0.00(+0.00%) |
Oct 30, 2014 | 25.69 | 26.63 | 25.69 | 26.32 | 1,133,194 | +0.66(+2.59%) |
Oct 29, 2014 | 25.62 | 26.16 | 25.57 | 25.65 | 1,481,688 | +0.08(+0.31%) |
Oct 28, 2014 | 25.73 | 25.75 | 25.23 | 25.57 | 1,268,489 | +0.01(+0.06%) |
Oct 27, 2014 | 25.65 | 25.69 | 25.46 | 25.56 | 1,246,902 | -0.13(-0.51%) |
Oct 24, 2014 | 25.83 | 25.86 | 25.64 | 25.69 | 1,081,455 | -0.06(-0.22%) |
Oct 23, 2014 | 25.55 | 25.79 | 25.42 | 25.75 | 1,068,765 | +0.33(+1.28%) |
Oct 22, 2014 | 25.17 | 25.59 | 25.15 | 25.42 | 635,946 | +0.28(+1.12%) |
Oct 21, 2014 | 24.84 | 25.18 | 24.70 | 25.14 | 658,872 | +0.33(+1.31%) |
Oct 20, 2014 | 24.43 | 24.83 | 24.34 | 24.81 | 1,383,045 | +0.46(+1.87%) |
Oct 17, 2014 | 24.50 | 24.53 | 24.18 | 24.36 | 995,910 | +0.01(+0.03%) |
Oct 16, 2014 | 24.34 | 24.64 | 24.26 | 24.35 | 1,843,195 | -0.25(-1.03%) |
Oct 15, 2014 | 24.90 | 25.04 | 24.36 | 24.60 | 1,982,389 | -0.36(-1.45%) |
Oct 14, 2014 | 24.63 | 25.29 | 24.53 | 24.97 | 1,322,954 | +0.48(+1.98%) |
Oct 13, 2014 | 24.21 | 24.73 | 24.16 | 24.48 | 1,186,013 | +0.31(+1.29%) |
Oct 10, 2014 | 23.85 | 24.28 | 23.83 | 24.17 | 918,535 | +0.32(+1.33%) |
Oct 09, 2014 | 24.31 | 24.53 | 23.84 | 23.85 | 844,068 | -0.46(-1.90%) |
Oct 08, 2014 | 23.65 | 24.32 | 23.64 | 24.31 | 853,729 | +0.69(+2.91%) |
Oct 07, 2014 | 23.51 | 23.90 | 23.51 | 23.63 | 586,168 | +0.05(+0.21%) |
Oct 06, 2014 | 23.60 | 23.70 | 23.52 | 23.58 | 632,926 | +0.07(+0.28%) |
Oct 03, 2014 | 23.59 | 23.61 | 23.31 | 23.51 | 537,598 | +0.08(+0.34%) |
Oct 02, 2014 | 23.30 | 23.54 | 23.18 | 23.43 | 715,572 | +0.12(+0.50%) |