Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.42 | 20.97 | 20.97 | 20.97 | 1,194,100 | -0.73(-3.36%) |
Dec 30, 2014 | 22.34 | 23.00 | 21.30 | 21.70 | 1,410,844 | -0.68(-3.04%) |
Dec 29, 2014 | 22.03 | 22.76 | 21.55 | 22.38 | 1,562,243 | +0.56(+2.57%) |
Dec 26, 2014 | 22.63 | 22.68 | 21.71 | 21.82 | 1,081,043 | -0.59(-2.63%) |
Dec 24, 2014 | 22.56 | 22.41 | 22.41 | 22.41 | 462,600 | -0.33(-1.45%) |
Dec 23, 2014 | 23.26 | 23.57 | 21.96 | 22.74 | 1,653,305 | -0.23(-1.00%) |
Dec 22, 2014 | 25.19 | 25.28 | 22.60 | 22.97 | 1,806,701 | -2.60(-10.17%) |
Dec 19, 2014 | 25.87 | 26.06 | 24.25 | 25.57 | 1,938,632 | -0.26(-1.01%) |
Dec 18, 2014 | 26.75 | 28.48 | 25.09 | 25.83 | 1,356,662 | -0.01(-0.04%) |
Dec 17, 2014 | 24.00 | 26.54 | 23.88 | 25.84 | 1,663,494 | +1.96(+8.21%) |
Dec 16, 2014 | 22.85 | 25.22 | 22.85 | 23.88 | 1,274,107 | +0.58(+2.49%) |
Dec 15, 2014 | 24.22 | 24.73 | 23.12 | 23.30 | 1,068,106 | -0.61(-2.55%) |
Dec 12, 2014 | 23.50 | 24.20 | 23.42 | 23.91 | 1,171,694 | +0.38(+1.61%) |
Dec 11, 2014 | 23.81 | 24.59 | 23.48 | 23.53 | 1,235,227 | -0.33(-1.38%) |
Dec 10, 2014 | 24.12 | 24.53 | 23.35 | 23.86 | 1,588,990 | -0.74(-3.01%) |
Dec 09, 2014 | 22.14 | 24.75 | 21.66 | 24.60 | 1,749,704 | +2.23(+9.97%) |
Dec 08, 2014 | 22.45 | 22.88 | 21.66 | 22.37 | 2,695,330 | -0.39(-1.71%) |
Dec 05, 2014 | 23.90 | 24.10 | 22.39 | 22.76 | 1,641,792 | -1.24(-5.17%) |
Dec 04, 2014 | 23.59 | 24.59 | 23.59 | 24.00 | 1,279,492 | -0.77(-3.11%) |
Dec 03, 2014 | 24.98 | 25.53 | 24.70 | 24.77 | 1,360,531 | -0.17(-0.68%) |
Dec 02, 2014 | 23.90 | 25.55 | 23.90 | 24.94 | 1,146,030 | +0.82(+3.40%) |
Dec 01, 2014 | 24.75 | 25.14 | 23.61 | 24.12 | 1,939,916 | -0.78(-3.13%) |
Nov 28, 2014 | 24.87 | 25.80 | 24.21 | 24.90 | 1,339,328 | -0.81(-3.15%) |
Nov 26, 2014 | 25.59 | 25.71 | 25.71 | 25.71 | 922,500 | -0.09(-0.35%) |
Nov 25, 2014 | 26.43 | 26.43 | 25.60 | 25.80 | 1,609,041 | -0.50(-1.90%) |
Nov 24, 2014 | 26.44 | 26.86 | 26.19 | 26.30 | 1,870,900 | -0.38(-1.42%) |
Nov 21, 2014 | 27.82 | 28.11 | 26.25 | 26.68 | 1,600,563 | -0.82(-2.98%) |
Nov 20, 2014 | 26.07 | 27.52 | 25.83 | 27.50 | 1,534,825 | +1.40(+5.36%) |
Nov 19, 2014 | 25.56 | 26.87 | 25.23 | 26.10 | 1,541,297 | +0.60(+2.35%) |
Nov 18, 2014 | 25.10 | 25.85 | 24.78 | 25.50 | 1,154,394 | +0.32(+1.27%) |
Nov 17, 2014 | 24.63 | 25.46 | 24.18 | 25.18 | 1,493,295 | +0.13(+0.52%) |
Nov 14, 2014 | 26.02 | 26.21 | 24.88 | 25.05 | 1,878,767 | -0.97(-3.73%) |
Nov 13, 2014 | 26.05 | 26.32 | 25.54 | 26.02 | 1,183,544 | -0.19(-0.72%) |
Nov 12, 2014 | 27.08 | 28.02 | 25.56 | 26.21 | 3,363,748 | -2.08(-7.35%) |
Nov 11, 2014 | 27.92 | 28.90 | 27.65 | 28.29 | 1,555,151 | +0.33(+1.18%) |
Nov 10, 2014 | 29.32 | 29.95 | 27.90 | 27.96 | 1,165,109 | -1.22(-4.18%) |
Nov 07, 2014 | 28.98 | 30.10 | 28.51 | 29.18 | 3,085,876 | +1.52(+5.50%) |
Nov 06, 2014 | 26.81 | 27.70 | 26.48 | 27.66 | 1,082,439 | +0.59(+2.18%) |
Nov 05, 2014 | 25.64 | 27.24 | 25.51 | 27.07 | 1,418,465 | +1.61(+6.32%) |
Nov 04, 2014 | 25.70 | 26.04 | 25.10 | 25.46 | 1,556,990 | -0.62(-2.38%) |
Nov 03, 2014 | 26.54 | 27.58 | 25.68 | 26.08 | 1,984,602 | -0.35(-1.32%) |
Oct 31, 2014 | 25.34 | 26.48 | 24.15 | 26.43 | 1,347,216 | +1.21(+4.80%) |
Oct 30, 2014 | 24.91 | 25.32 | 24.28 | 25.22 | 864,494 | +0.07(+0.28%) |
Oct 29, 2014 | 25.19 | 25.80 | 24.51 | 25.15 | 1,197,787 | +0.11(+0.44%) |
Oct 28, 2014 | 24.19 | 25.17 | 23.90 | 25.04 | 912,113 | +0.93(+3.86%) |
Oct 27, 2014 | 24.14 | 24.49 | 24.71 | 24.11 | 1,824,474 | -0.60(-2.43%) |
Oct 24, 2014 | 25.01 | 25.09 | 24.02 | 24.71 | 2,144,972 | -0.49(-1.94%) |
Oct 23, 2014 | 25.08 | 25.73 | 24.75 | 25.20 | 1,084,050 | +0.45(+1.82%) |
Oct 22, 2014 | 25.93 | 26.81 | 24.64 | 24.75 | 1,277,686 | -1.10(-4.26%) |
Oct 21, 2014 | 25.44 | 26.47 | 25.41 | 25.85 | 900,681 | +0.78(+3.11%) |
Oct 20, 2014 | 24.88 | 25.42 | 24.09 | 25.07 | 1,128,660 | +0.35(+1.42%) |
Oct 17, 2014 | 25.81 | 26.70 | 24.22 | 24.72 | 2,232,248 | -0.62(-2.45%) |
Oct 16, 2014 | 22.78 | 26.12 | 22.50 | 25.34 | 2,742,363 | +2.12(+9.13%) |
Oct 15, 2014 | 21.31 | 23.47 | 20.73 | 23.22 | 2,841,215 | +1.69(+7.85%) |
Oct 14, 2014 | 21.84 | 23.31 | 21.28 | 21.53 | 1,904,893 | -0.21(-0.97%) |
Oct 13, 2014 | 22.66 | 23.20 | 21.68 | 21.74 | 1,233,091 | -1.04(-4.57%) |
Oct 10, 2014 | 23.47 | 24.02 | 22.55 | 22.78 | 2,418,334 | -0.77(-3.27%) |
Oct 09, 2014 | 24.89 | 24.92 | 23.45 | 23.55 | 1,733,432 | -1.19(-4.81%) |
Oct 08, 2014 | 25.29 | 25.71 | 24.32 | 24.74 | 1,606,903 | -0.43(-1.71%) |
Oct 07, 2014 | 25.68 | 26.11 | 25.12 | 25.17 | 1,386,892 | -0.72(-2.78%) |
Oct 06, 2014 | 26.36 | 26.56 | 25.75 | 25.89 | 842,466 | -0.36(-1.37%) |
Oct 03, 2014 | 26.10 | 26.42 | 25.73 | 26.25 | 1,051,182 | +0.23(+0.88%) |
Oct 02, 2014 | 25.83 | 26.64 | 25.50 | 26.02 | 1,196,860 | +0.12(+0.46%) |