Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.35 | 32.73 | 32.73 | 32.73 | 387,088 | +0.52(+1.61%) |
Dec 30, 2014 | 31.83 | 32.50 | 31.36 | 32.21 | 170,332 | +0.38(+1.21%) |
Dec 29, 2014 | 31.44 | 32.63 | 30.91 | 31.83 | 604,898 | +0.77(+2.47%) |
Dec 26, 2014 | 30.43 | 31.36 | 30.33 | 31.06 | 268,627 | +0.67(+2.20%) |
Dec 24, 2014 | 30.35 | 30.39 | 30.39 | 30.39 | 259,536 | +0.33(+1.11%) |
Dec 23, 2014 | 29.67 | 30.33 | 28.73 | 30.06 | 241,302 | +0.40(+1.35%) |
Dec 22, 2014 | 29.22 | 29.90 | 29.22 | 29.66 | 320,679 | +0.35(+1.20%) |
Dec 19, 2014 | 29.12 | 29.66 | 28.70 | 29.31 | 329,251 | +0.29(+1.01%) |
Dec 18, 2014 | 29.56 | 31.15 | 28.10 | 29.01 | 374,857 | +0.29(+1.02%) |
Dec 17, 2014 | 27.95 | 29.21 | 27.41 | 28.72 | 362,429 | +1.19(+4.31%) |
Dec 16, 2014 | 27.42 | 28.15 | 27.37 | 27.54 | 315,481 | +0.02(+0.09%) |
Dec 15, 2014 | 27.72 | 28.18 | 26.89 | 27.51 | 304,422 | -0.04(-0.15%) |
Dec 12, 2014 | 25.99 | 28.86 | 25.90 | 27.55 | 267,312 | +0.94(+3.55%) |
Dec 11, 2014 | 26.30 | 29.07 | 26.08 | 26.61 | 175,722 | +0.56(+2.15%) |
Dec 10, 2014 | 26.15 | 26.43 | 25.55 | 26.05 | 203,207 | -0.25(-0.95%) |
Dec 09, 2014 | 26.42 | 26.63 | 25.62 | 26.30 | 623,306 | -0.67(-2.48%) |
Dec 08, 2014 | 28.75 | 29.01 | 26.38 | 26.97 | 553,062 | -1.86(-6.46%) |
Dec 05, 2014 | 29.52 | 29.64 | 28.28 | 28.83 | 176,949 | -0.57(-1.93%) |
Dec 04, 2014 | 27.72 | 29.76 | 27.57 | 29.40 | 333,109 | +1.85(+6.70%) |
Dec 03, 2014 | 26.79 | 28.35 | 26.52 | 27.55 | 259,774 | +1.09(+4.10%) |
Dec 02, 2014 | 24.84 | 28.36 | 24.46 | 26.47 | 570,485 | +1.70(+6.84%) |
Dec 01, 2014 | 25.85 | 26.44 | 24.62 | 24.77 | 295,260 | -1.15(-4.44%) |
Nov 28, 2014 | 26.62 | 27.09 | 25.26 | 25.93 | 199,337 | -1.20(-4.43%) |
Nov 26, 2014 | 26.59 | 27.13 | 27.13 | 27.13 | 581,471 | +0.74(+2.82%) |
Nov 25, 2014 | 26.51 | 27.10 | 25.97 | 26.38 | 547,464 | -0.17(-0.63%) |
Nov 24, 2014 | 26.80 | 28.05 | 26.23 | 26.55 | 309,578 | -0.35(-1.30%) |
Nov 21, 2014 | 27.20 | 27.60 | 26.80 | 26.90 | 533,923 | +0.02(+0.06%) |
Nov 20, 2014 | 27.01 | 27.78 | 26.65 | 26.89 | 284,791 | +0.03(+0.12%) |
Nov 19, 2014 | 27.25 | 27.40 | 26.55 | 26.85 | 249,424 | -0.45(-1.65%) |
Nov 18, 2014 | 28.00 | 28.03 | 27.00 | 27.30 | 191,396 | -0.77(-2.74%) |
Nov 17, 2014 | 29.04 | 29.21 | 27.68 | 28.07 | 330,659 | -0.73(-2.55%) |
Nov 14, 2014 | 28.90 | 29.28 | 28.52 | 28.81 | 231,012 | -0.06(-0.20%) |
Nov 13, 2014 | 28.93 | 29.38 | 28.71 | 28.86 | 161,177 | +0.23(+0.79%) |
Nov 12, 2014 | 28.39 | 29.55 | 28.21 | 28.64 | 258,708 | -0.01(-0.03%) |
Nov 11, 2014 | 28.21 | 29.65 | 28.21 | 28.65 | 390,487 | +0.58(+2.05%) |
Nov 10, 2014 | 27.88 | 29.75 | 27.88 | 28.07 | 238,859 | +0.48(+1.76%) |
Nov 07, 2014 | 27.39 | 29.90 | 27.09 | 27.59 | 275,189 | +0.66(+2.45%) |
Nov 06, 2014 | 26.08 | 27.12 | 25.78 | 26.93 | 190,282 | +0.68(+2.58%) |
Nov 05, 2014 | 25.99 | 26.66 | 25.63 | 26.25 | 140,366 | +0.95(+3.76%) |
Nov 04, 2014 | 25.67 | 25.72 | 25.27 | 25.30 | 158,281 | -0.67(-2.57%) |
Nov 03, 2014 | 25.05 | 26.06 | 24.71 | 25.97 | 157,424 | +1.04(+4.19%) |
Oct 31, 2014 | 24.88 | 25.05 | 24.64 | 24.92 | 121,377 | +0.13(+0.50%) |
Oct 30, 2014 | 24.67 | 25.07 | 24.16 | 24.80 | 152,255 | +0.03(+0.10%) |
Oct 29, 2014 | 24.90 | 25.46 | 24.53 | 24.77 | 350,192 | +0.23(+0.92%) |
Oct 28, 2014 | 24.17 | 25.05 | 23.96 | 24.55 | 218,189 | +0.79(+3.34%) |
Oct 27, 2014 | 23.28 | 23.85 | 23.15 | 23.75 | 49,359 | +0.46(+1.97%) |
Oct 24, 2014 | 23.38 | 23.84 | 23.17 | 23.30 | 107,766 | +0.13(+0.54%) |
Oct 23, 2014 | 22.94 | 23.46 | 22.69 | 23.17 | 217,595 | +0.59(+2.63%) |
Oct 22, 2014 | 23.38 | 23.38 | 22.54 | 22.58 | 406,163 | -0.26(-1.13%) |
Oct 21, 2014 | 22.76 | 23.95 | 22.56 | 22.84 | 1,073,864 | +0.08(+0.37%) |
Oct 20, 2014 | 24.26 | 24.26 | 22.71 | 22.75 | 341,192 | -0.48(-2.05%) |
Oct 17, 2014 | 22.38 | 24.38 | 22.13 | 23.23 | 810,630 | -0.48(-2.04%) |
Oct 16, 2014 | 21.82 | 24.41 | 21.55 | 23.71 | 1,337,953 | +1.66(+7.53%) |