Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.79 | 27.53 | 27.53 | 27.53 | 615,200 | -0.11(-0.40%) |
Dec 30, 2014 | 27.00 | 27.92 | 26.64 | 27.64 | 479,446 | +0.44(+1.62%) |
Dec 29, 2014 | 26.50 | 27.91 | 26.50 | 27.20 | 528,744 | +0.67(+2.53%) |
Dec 26, 2014 | 26.30 | 26.95 | 25.95 | 26.53 | 233,922 | +0.34(+1.30%) |
Dec 24, 2014 | 25.76 | 26.19 | 26.19 | 26.19 | 248,900 | +0.67(+2.63%) |
Dec 23, 2014 | 27.10 | 27.33 | 24.41 | 25.52 | 638,549 | -1.49(-5.52%) |
Dec 22, 2014 | 28.10 | 28.27 | 26.60 | 27.01 | 490,276 | -1.01(-3.60%) |
Dec 19, 2014 | 27.85 | 28.21 | 26.52 | 28.02 | 2,229,307 | +0.39(+1.41%) |
Dec 18, 2014 | 28.08 | 28.65 | 27.04 | 27.63 | 612,717 | +0.05(+0.18%) |
Dec 17, 2014 | 26.27 | 27.80 | 26.16 | 27.58 | 514,258 | +1.44(+5.51%) |
Dec 16, 2014 | 26.22 | 27.39 | 25.58 | 26.14 | 576,199 | -0.21(-0.80%) |
Dec 15, 2014 | 27.31 | 28.47 | 26.16 | 26.35 | 915,401 | -0.66(-2.44%) |
Dec 12, 2014 | 26.37 | 28.00 | 26.11 | 27.01 | 812,267 | +0.35(+1.31%) |
Dec 11, 2014 | 26.19 | 28.78 | 26.13 | 26.66 | 894,350 | +0.75(+2.89%) |
Dec 10, 2014 | 26.55 | 27.10 | 25.43 | 25.91 | 559,292 | -0.68(-2.56%) |
Dec 09, 2014 | 24.40 | 26.95 | 24.12 | 26.59 | 811,708 | +1.74(+7.00%) |
Dec 08, 2014 | 24.43 | 25.88 | 24.41 | 24.85 | 567,631 | +0.46(+1.89%) |
Dec 05, 2014 | 23.75 | 24.89 | 23.75 | 24.39 | 313,776 | +0.62(+2.61%) |
Dec 04, 2014 | 24.55 | 24.55 | 23.45 | 23.77 | 456,155 | -1.02(-4.11%) |
Dec 03, 2014 | 25.14 | 25.55 | 24.66 | 24.79 | 457,095 | -0.25(-1.00%) |
Dec 02, 2014 | 25.59 | 26.33 | 24.40 | 25.04 | 1,185,320 | -0.41(-1.61%) |
Dec 01, 2014 | 26.92 | 26.98 | 25.45 | 25.45 | 625,778 | -1.08(-4.07%) |
Nov 28, 2014 | 25.80 | 26.55 | 25.58 | 26.53 | 252,793 | +0.71(+2.75%) |
Nov 26, 2014 | 26.00 | 25.82 | 25.82 | 25.82 | 310,800 | -0.20(-0.77%) |
Nov 25, 2014 | 26.55 | 26.90 | 25.77 | 26.02 | 405,494 | -0.47(-1.77%) |
Nov 24, 2014 | 26.29 | 26.50 | 25.86 | 26.49 | 325,876 | +0.42(+1.61%) |
Nov 21, 2014 | 26.59 | 27.22 | 25.98 | 26.07 | 680,668 | -0.07(-0.27%) |
Nov 20, 2014 | 25.50 | 26.77 | 25.00 | 26.14 | 669,963 | +0.66(+2.59%) |
Nov 19, 2014 | 24.93 | 27.04 | 24.81 | 25.48 | 1,029,534 | +0.64(+2.58%) |
Nov 18, 2014 | 25.18 | 25.49 | 24.15 | 24.84 | 642,114 | -0.09(-0.36%) |
Nov 17, 2014 | 23.48 | 25.64 | 23.45 | 24.93 | 1,071,009 | +1.47(+6.27%) |
Nov 14, 2014 | 23.77 | 23.95 | 22.31 | 23.46 | 668,620 | -0.31(-1.30%) |
Nov 13, 2014 | 24.43 | 24.79 | 23.52 | 23.77 | 892,800 | -0.63(-2.58%) |
Nov 12, 2014 | 23.72 | 24.49 | 23.04 | 24.40 | 845,049 | +0.43(+1.79%) |
Nov 11, 2014 | 21.65 | 25.00 | 21.47 | 23.97 | 2,745,562 | +2.37(+10.97%) |
Nov 10, 2014 | 21.24 | 21.70 | 20.97 | 21.60 | 317,428 | +0.45(+2.13%) |
Nov 07, 2014 | 20.98 | 21.21 | 20.07 | 21.15 | 389,565 | +0.21(+1.00%) |
Nov 06, 2014 | 19.60 | 21.14 | 19.55 | 20.94 | 289,440 | +1.41(+7.22%) |
Nov 05, 2014 | 20.79 | 20.80 | 19.51 | 19.53 | 296,500 | -1.04(-5.06%) |
Nov 04, 2014 | 20.91 | 21.50 | 20.28 | 20.57 | 311,614 | -0.56(-2.65%) |
Nov 03, 2014 | 22.37 | 22.48 | 20.99 | 21.13 | 391,632 | -1.19(-5.33%) |
Oct 31, 2014 | 23.27 | 23.63 | 22.24 | 22.32 | 1,110,411 | -0.57(-2.49%) |
Oct 30, 2014 | 21.38 | 22.96 | 21.30 | 22.89 | 439,286 | +1.43(+6.66%) |
Oct 29, 2014 | 21.50 | 21.50 | 20.82 | 21.46 | 275,876 | -0.06(-0.28%) |
Oct 28, 2014 | 21.30 | 21.73 | 20.99 | 21.52 | 288,546 | +0.34(+1.61%) |
Oct 27, 2014 | 20.34 | 21.30 | 20.45 | 21.18 | 289,567 | +0.73(+3.57%) |
Oct 24, 2014 | 20.63 | 20.97 | 20.02 | 20.45 | 298,066 | -0.17(-0.82%) |
Oct 23, 2014 | 18.71 | 20.69 | 18.65 | 20.62 | 655,021 | +2.14(+11.58%) |
Oct 22, 2014 | 18.82 | 19.36 | 18.41 | 18.48 | 278,583 | -0.27(-1.44%) |
Oct 21, 2014 | 18.50 | 18.85 | 18.21 | 18.75 | 307,994 | +0.42(+2.29%) |
Oct 20, 2014 | 17.94 | 18.49 | 17.62 | 18.33 | 244,259 | +0.39(+2.17%) |
Oct 17, 2014 | 18.79 | 18.81 | 17.75 | 17.94 | 333,294 | -0.57(-3.08%) |
Oct 16, 2014 | 19.16 | 19.40 | 18.46 | 18.51 | 741,168 | -1.06(-5.42%) |
Oct 15, 2014 | 17.70 | 19.64 | 17.60 | 19.57 | 1,131,117 | +1.42(+7.82%) |
Oct 14, 2014 | 16.75 | 18.63 | 16.62 | 18.15 | 722,092 | +1.54(+9.27%) |
Oct 13, 2014 | 16.88 | 17.15 | 16.24 | 16.61 | 335,432 | -0.30(-1.77%) |
Oct 10, 2014 | 16.71 | 17.48 | 16.41 | 16.91 | 472,723 | +0.00(+0.00%) |
Oct 09, 2014 | 17.36 | 17.44 | 16.13 | 16.91 | 870,867 | -0.58(-3.32%) |
Oct 08, 2014 | 18.29 | 18.42 | 16.92 | 17.49 | 712,969 | -0.74(-4.06%) |
Oct 07, 2014 | 17.27 | 18.80 | 17.15 | 18.23 | 800,597 | +0.55(+3.11%) |
Oct 06, 2014 | 18.02 | 18.05 | 17.52 | 17.68 | 448,037 | -0.31(-1.72%) |
Oct 03, 2014 | 18.15 | 18.32 | 17.65 | 17.99 | 455,167 | -0.10(-0.55%) |
Oct 02, 2014 | 17.78 | 18.12 | 17.12 | 18.09 | 240,028 | +0.42(+2.38%) |