Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.77 | 29.48 | 29.48 | 29.48 | 242,000 | -0.17(-0.57%) |
Dec 30, 2014 | 29.49 | 29.76 | 29.29 | 29.65 | 264,533 | +0.02(+0.07%) |
Dec 29, 2014 | 29.55 | 29.70 | 29.43 | 29.63 | 329,999 | +0.00(+0.00%) |
Dec 26, 2014 | 29.93 | 29.93 | 29.58 | 29.63 | 261,760 | -0.14(-0.47%) |
Dec 24, 2014 | 30.07 | 29.77 | 29.77 | 29.77 | 250,900 | -0.43(-1.42%) |
Dec 23, 2014 | 29.12 | 30.65 | 28.94 | 30.20 | 873,961 | +1.24(+4.28%) |
Dec 22, 2014 | 28.30 | 28.98 | 28.30 | 28.96 | 549,565 | +0.69(+2.44%) |
Dec 19, 2014 | 27.81 | 28.35 | 27.81 | 28.27 | 549,462 | +0.45(+1.62%) |
Dec 18, 2014 | 27.71 | 28.08 | 27.60 | 27.82 | 499,544 | +0.51(+1.87%) |
Dec 17, 2014 | 26.22 | 27.39 | 26.02 | 27.31 | 481,864 | +1.21(+4.64%) |
Dec 16, 2014 | 24.12 | 26.63 | 24.12 | 26.10 | 1,460,225 | +1.88(+7.76%) |
Dec 15, 2014 | 24.93 | 25.00 | 24.16 | 24.22 | 413,328 | -0.61(-2.46%) |
Dec 12, 2014 | 25.14 | 25.44 | 24.66 | 24.83 | 244,901 | -0.61(-2.40%) |
Dec 11, 2014 | 25.45 | 25.97 | 25.38 | 25.44 | 232,478 | +0.10(+0.39%) |
Dec 10, 2014 | 25.84 | 25.99 | 25.28 | 25.34 | 277,298 | -0.67(-2.58%) |
Dec 09, 2014 | 25.45 | 26.09 | 25.21 | 26.01 | 281,523 | +0.33(+1.29%) |
Dec 08, 2014 | 26.06 | 26.33 | 25.53 | 25.68 | 322,920 | -0.51(-1.95%) |
Dec 05, 2014 | 26.15 | 26.59 | 26.15 | 26.19 | 501,226 | +0.04(+0.15%) |
Dec 04, 2014 | 26.80 | 26.86 | 26.08 | 26.15 | 315,097 | -0.71(-2.64%) |
Dec 03, 2014 | 26.42 | 26.99 | 26.37 | 26.86 | 293,512 | +0.40(+1.51%) |
Dec 02, 2014 | 26.20 | 26.67 | 26.15 | 26.46 | 205,892 | +0.29(+1.11%) |
Dec 01, 2014 | 26.68 | 26.71 | 26.16 | 26.17 | 228,113 | -0.55(-2.06%) |
Nov 28, 2014 | 26.67 | 27.20 | 26.46 | 26.72 | 162,476 | +0.12(+0.45%) |
Nov 26, 2014 | 26.64 | 26.60 | 26.60 | 26.60 | 203,200 | -0.11(-0.41%) |
Nov 25, 2014 | 26.97 | 27.19 | 26.54 | 26.71 | 394,540 | -0.15(-0.56%) |
Nov 24, 2014 | 26.77 | 27.15 | 26.44 | 26.86 | 385,854 | +0.09(+0.34%) |
Nov 21, 2014 | 27.26 | 27.29 | 26.75 | 26.77 | 263,128 | -0.05(-0.19%) |
Nov 20, 2014 | 26.30 | 27.05 | 26.24 | 26.82 | 483,446 | +0.50(+1.90%) |
Nov 19, 2014 | 26.84 | 26.84 | 26.28 | 26.32 | 457,429 | -0.55(-2.05%) |
Nov 18, 2014 | 27.28 | 27.60 | 26.83 | 26.87 | 446,732 | -0.28(-1.03%) |
Nov 17, 2014 | 27.69 | 27.75 | 27.08 | 27.15 | 692,303 | -0.64(-2.30%) |
Nov 14, 2014 | 27.29 | 27.84 | 27.20 | 27.79 | 471,529 | +0.49(+1.79%) |
Nov 13, 2014 | 27.89 | 27.89 | 27.09 | 27.30 | 380,838 | -0.60(-2.15%) |
Nov 12, 2014 | 27.52 | 28.01 | 27.39 | 27.90 | 323,456 | +0.24(+0.87%) |
Nov 11, 2014 | 27.40 | 27.75 | 27.14 | 27.66 | 391,473 | +0.29(+1.06%) |
Nov 10, 2014 | 27.31 | 27.69 | 27.08 | 27.37 | 374,582 | +0.08(+0.29%) |
Nov 07, 2014 | 26.85 | 27.32 | 26.68 | 27.29 | 391,279 | +0.44(+1.64%) |
Nov 06, 2014 | 26.34 | 26.86 | 26.30 | 26.85 | 576,874 | +0.58(+2.21%) |
Nov 05, 2014 | 26.06 | 26.59 | 26.05 | 26.27 | 549,715 | +0.33(+1.27%) |
Nov 04, 2014 | 26.18 | 26.39 | 25.81 | 25.94 | 329,355 | -0.31(-1.18%) |
Nov 03, 2014 | 25.79 | 26.37 | 25.41 | 26.25 | 725,518 | +0.61(+2.38%) |
Oct 31, 2014 | 25.62 | 25.92 | 25.20 | 25.64 | 711,512 | +0.50(+1.99%) |
Oct 30, 2014 | 24.31 | 25.38 | 24.19 | 25.14 | 1,000,739 | +0.68(+2.78%) |
Oct 29, 2014 | 24.42 | 24.46 | 24.17 | 24.46 | 765,641 | +0.05(+0.20%) |
Oct 28, 2014 | 23.73 | 24.45 | 23.65 | 24.41 | 761,901 | +0.76(+3.21%) |
Oct 27, 2014 | 23.65 | 23.69 | 23.69 | 23.65 | 767,781 | -0.04(-0.17%) |
Oct 24, 2014 | 23.64 | 23.81 | 23.45 | 23.69 | 908,487 | +0.09(+0.38%) |
Oct 23, 2014 | 23.85 | 24.13 | 23.35 | 23.60 | 1,573,337 | -0.02(-0.08%) |
Oct 22, 2014 | 23.27 | 24.77 | 22.81 | 23.62 | 3,445,436 | +4.24(+21.88%) |
Oct 21, 2014 | 19.28 | 19.45 | 19.18 | 19.38 | 785,644 | +0.27(+1.41%) |
Oct 20, 2014 | 18.86 | 19.08 | 18.84 | 19.11 | 1,082,862 | +0.04(+0.21%) |
Oct 17, 2014 | 19.21 | 19.25 | 18.98 | 19.07 | 621,977 | +0.08(+0.42%) |
Oct 16, 2014 | 19.14 | 19.39 | 18.97 | 18.99 | 1,078,235 | -0.43(-2.21%) |
Oct 15, 2014 | 18.84 | 19.58 | 18.72 | 19.42 | 964,146 | +0.25(+1.30%) |
Oct 14, 2014 | 19.20 | 19.46 | 19.03 | 19.17 | 846,419 | +0.15(+0.79%) |
Oct 13, 2014 | 19.13 | 19.45 | 18.86 | 19.02 | 757,554 | -0.08(-0.42%) |
Oct 10, 2014 | 19.53 | 19.84 | 19.09 | 19.10 | 495,963 | -0.53(-2.70%) |
Oct 09, 2014 | 20.17 | 20.46 | 19.61 | 19.63 | 553,346 | -0.57(-2.82%) |
Oct 08, 2014 | 20.60 | 20.76 | 19.85 | 20.20 | 912,887 | -0.42(-2.04%) |
Oct 07, 2014 | 20.63 | 21.25 | 20.46 | 20.62 | 811,875 | -0.22(-1.06%) |
Oct 06, 2014 | 23.60 | 23.75 | 20.55 | 20.84 | 3,104,366 | -2.76(-11.69%) |
Oct 03, 2014 | 23.42 | 23.91 | 23.24 | 23.60 | 219,256 | +0.45(+1.94%) |
Oct 02, 2014 | 22.89 | 23.35 | 22.61 | 23.15 | 191,030 | +0.23(+1.00%) |