Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.22 | 28.89 | 28.89 | 28.89 | 149,053 | -0.25(-0.87%) |
Dec 30, 2014 | 29.24 | 29.29 | 29.12 | 29.15 | 145,513 | -0.13(-0.45%) |
Dec 29, 2014 | 29.21 | 29.30 | 29.12 | 29.28 | 148,108 | +0.07(+0.24%) |
Dec 26, 2014 | 29.08 | 29.25 | 29.06 | 29.21 | 80,097 | +0.24(+0.82%) |
Dec 24, 2014 | 28.72 | 28.97 | 28.97 | 28.97 | 297,423 | +0.20(+0.70%) |
Dec 23, 2014 | 29.55 | 29.55 | 28.59 | 28.77 | 531,960 | -0.64(-2.18%) |
Dec 22, 2014 | 29.68 | 29.68 | 29.28 | 29.41 | 409,424 | -0.31(-1.03%) |
Dec 19, 2014 | 29.75 | 29.84 | 29.46 | 29.72 | 346,934 | +0.08(+0.27%) |
Dec 18, 2014 | 29.31 | 29.64 | 29.16 | 29.64 | 220,476 | +0.78(+2.71%) |
Dec 17, 2014 | 28.33 | 28.89 | 28.27 | 28.86 | 175,483 | +0.59(+2.08%) |
Dec 16, 2014 | 28.47 | 28.92 | 28.26 | 28.27 | 482,291 | -0.34(-1.20%) |
Dec 15, 2014 | 29.03 | 29.05 | 28.48 | 28.61 | 372,114 | -0.28(-0.97%) |
Dec 12, 2014 | 29.18 | 29.30 | 28.88 | 28.89 | 252,700 | -0.40(-1.38%) |
Dec 11, 2014 | 29.34 | 29.65 | 29.24 | 29.30 | 177,095 | +0.09(+0.30%) |
Dec 10, 2014 | 29.71 | 29.71 | 29.19 | 29.21 | 131,551 | -0.49(-1.66%) |
Dec 09, 2014 | 29.42 | 29.72 | 29.26 | 29.70 | 207,743 | -0.05(-0.18%) |
Dec 08, 2014 | 29.67 | 29.93 | 29.67 | 29.75 | 251,262 | +0.12(+0.42%) |
Dec 05, 2014 | 29.51 | 29.51 | 29.43 | 29.63 | 231,461 | +0.23(+0.78%) |
Dec 04, 2014 | 29.46 | 29.55 | 29.31 | 29.40 | 178,712 | -0.05(-0.18%) |
Dec 03, 2014 | 29.44 | 29.46 | 29.31 | 29.46 | 612,417 | +0.09(+0.30%) |
Dec 02, 2014 | 29.17 | 29.42 | 29.17 | 29.37 | 211,444 | +0.30(+1.03%) |
Dec 01, 2014 | 29.11 | 29.27 | 29.00 | 29.07 | 178,358 | -0.12(-0.42%) |
Nov 28, 2014 | 29.15 | 29.37 | 29.13 | 29.19 | 140,079 | +0.15(+0.51%) |
Nov 26, 2014 | 28.94 | 29.04 | 29.04 | 29.04 | 124,913 | +0.20(+0.70%) |
Nov 25, 2014 | 28.90 | 28.91 | 28.73 | 28.84 | 112,912 | +0.02(+0.06%) |
Nov 24, 2014 | 28.75 | 28.82 | 28.70 | 28.82 | 165,477 | +0.19(+0.68%) |
Nov 21, 2014 | 28.85 | 28.88 | 28.54 | 28.63 | 160,603 | +0.13(+0.46%) |
Nov 20, 2014 | 28.46 | 28.58 | 28.35 | 28.50 | 121,511 | -0.05(-0.18%) |
Nov 19, 2014 | 28.75 | 28.75 | 28.50 | 28.55 | 248,072 | -0.18(-0.61%) |
Nov 18, 2014 | 28.38 | 28.74 | 28.30 | 28.73 | 221,800 | +0.45(+1.58%) |
Nov 17, 2014 | 28.14 | 28.38 | 28.14 | 28.28 | 637,336 | +0.13(+0.47%) |
Nov 14, 2014 | 28.43 | 28.43 | 28.05 | 28.15 | 264,050 | -0.26(-0.93%) |
Nov 13, 2014 | 28.46 | 28.59 | 28.28 | 28.41 | 167,425 | -0.03(-0.09%) |
Nov 12, 2014 | 28.43 | 28.47 | 28.30 | 28.44 | 103,594 | -0.02(-0.06%) |
Nov 11, 2014 | 28.38 | 28.54 | 28.34 | 28.45 | 127,931 | +0.11(+0.37%) |
Nov 10, 2014 | 28.10 | 28.35 | 28.02 | 28.35 | 148,302 | +0.29(+1.03%) |
Nov 07, 2014 | 28.45 | 28.45 | 27.97 | 28.06 | 189,371 | -0.32(-1.11%) |
Nov 06, 2014 | 28.30 | 28.40 | 28.23 | 28.38 | 161,460 | +0.22(+0.78%) |
Nov 05, 2014 | 28.53 | 28.53 | 28.13 | 28.16 | 167,531 | -0.11(-0.40%) |
Nov 04, 2014 | 28.30 | 28.35 | 28.10 | 28.27 | 282,621 | +0.00(+0.00%) |
Nov 03, 2014 | 28.36 | 28.36 | 28.12 | 28.27 | 240,326 | +0.02(+0.06%) |
Oct 31, 2014 | 28.59 | 28.60 | 28.17 | 28.25 | 422,363 | +0.12(+0.44%) |
Oct 30, 2014 | 27.63 | 28.14 | 27.58 | 28.13 | 346,252 | +0.50(+1.81%) |
Oct 29, 2014 | 27.74 | 27.74 | 27.45 | 27.63 | 138,910 | -0.03(-0.10%) |
Oct 28, 2014 | 27.68 | 27.68 | 27.43 | 27.65 | 135,481 | +0.23(+0.83%) |
Oct 27, 2014 | 27.37 | 27.44 | 27.38 | 27.43 | 139,482 | +0.04(+0.16%) |
Oct 24, 2014 | 27.08 | 27.38 | 27.07 | 27.38 | 143,553 | +0.38(+1.40%) |
Oct 23, 2014 | 26.81 | 27.15 | 26.64 | 27.00 | 145,132 | +0.45(+1.69%) |
Oct 22, 2014 | 26.78 | 26.78 | 26.50 | 26.56 | 119,743 | -0.14(-0.53%) |
Oct 21, 2014 | 26.21 | 26.70 | 26.15 | 26.70 | 298,542 | +0.68(+2.60%) |
Oct 20, 2014 | 25.72 | 26.02 | 25.71 | 26.02 | 564,335 | +0.31(+1.20%) |
Oct 17, 2014 | 25.84 | 25.87 | 25.52 | 25.71 | 162,387 | +0.37(+1.46%) |
Oct 16, 2014 | 25.09 | 25.57 | 24.99 | 25.35 | 76,981 | -0.04(-0.14%) |
Oct 15, 2014 | 25.53 | 25.53 | 24.78 | 25.38 | 527,984 | -0.15(-0.58%) |
Oct 14, 2014 | 25.82 | 25.92 | 25.32 | 25.53 | 150,286 | -0.15(-0.59%) |
Oct 13, 2014 | 26.32 | 26.32 | 25.66 | 25.68 | 250,950 | -0.56(-2.13%) |
Oct 10, 2014 | 26.42 | 26.71 | 26.24 | 26.24 | 137,686 | -0.25(-0.93%) |
Oct 09, 2014 | 26.97 | 26.99 | 26.46 | 26.49 | 116,355 | -0.50(-1.85%) |
Oct 08, 2014 | 26.37 | 27.02 | 26.34 | 26.99 | 122,439 | +0.61(+2.30%) |
Oct 07, 2014 | 26.79 | 26.79 | 26.37 | 26.38 | 183,130 | -0.42(-1.57%) |
Oct 06, 2014 | 27.45 | 27.45 | 26.72 | 26.80 | 195,142 | -0.13(-0.49%) |
Oct 03, 2014 | 26.64 | 26.95 | 26.57 | 26.93 | 279,043 | +0.50(+1.89%) |
Oct 02, 2014 | 26.44 | 26.50 | 26.15 | 26.43 | 1,377,197 | -0.02(-0.07%) |