Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.17 | 30.54 | 30.54 | 30.54 | 289,646 | +0.30(+1.00%) |
Dec 30, 2014 | 30.17 | 30.60 | 29.51 | 30.23 | 238,365 | -0.24(-0.79%) |
Dec 29, 2014 | 29.21 | 30.54 | 29.09 | 30.47 | 497,266 | +1.21(+4.12%) |
Dec 26, 2014 | 28.66 | 29.45 | 28.24 | 29.27 | 414,154 | +0.66(+2.32%) |
Dec 24, 2014 | 28.06 | 28.60 | 28.60 | 28.60 | 142,577 | +0.24(+0.85%) |
Dec 23, 2014 | 28.66 | 28.72 | 28.06 | 28.36 | 224,034 | -0.24(-0.84%) |
Dec 22, 2014 | 28.66 | 28.97 | 28.18 | 28.60 | 493,126 | +0.24(+0.85%) |
Dec 19, 2014 | 28.00 | 28.66 | 27.22 | 28.36 | 2,427,822 | -4.22(-12.96%) |
Dec 18, 2014 | 34.22 | 35.18 | 32.53 | 32.59 | 248,501 | -1.75(-5.10%) |
Dec 17, 2014 | 34.22 | 34.64 | 33.25 | 34.34 | 141,809 | +0.12(+0.35%) |
Dec 16, 2014 | 34.10 | 35.48 | 33.19 | 34.22 | 181,624 | +0.30(+0.89%) |
Dec 15, 2014 | 33.25 | 35.91 | 33.19 | 33.91 | 318,534 | +1.63(+5.05%) |
Dec 12, 2014 | 27.88 | 32.53 | 27.88 | 32.29 | 285,590 | +4.10(+14.56%) |
Dec 11, 2014 | 28.06 | 29.39 | 27.82 | 28.18 | 80,576 | -0.12(-0.43%) |
Dec 10, 2014 | 28.48 | 28.60 | 27.70 | 28.30 | 84,840 | +0.18(+0.64%) |
Dec 09, 2014 | 26.43 | 28.54 | 25.35 | 28.12 | 99,272 | +1.69(+6.39%) |
Dec 08, 2014 | 29.63 | 29.99 | 26.37 | 26.43 | 177,888 | -3.20(-10.79%) |
Dec 05, 2014 | 29.57 | 29.93 | 29.15 | 29.63 | 140,612 | +0.72(+2.51%) |
Dec 04, 2014 | 27.70 | 29.27 | 27.58 | 28.91 | 132,678 | +1.21(+4.36%) |
Dec 03, 2014 | 26.79 | 27.76 | 26.61 | 27.70 | 87,033 | +0.91(+3.38%) |
Dec 02, 2014 | 25.89 | 27.28 | 25.89 | 26.79 | 70,245 | +0.91(+3.50%) |
Dec 01, 2014 | 27.22 | 27.34 | 25.53 | 25.89 | 106,868 | -1.27(-4.67%) |
Nov 28, 2014 | 26.97 | 27.52 | 26.43 | 27.16 | 106,647 | +0.30(+1.12%) |
Nov 26, 2014 | 27.22 | 26.85 | 26.85 | 26.85 | 50,641 | -0.24(-0.89%) |
Nov 25, 2014 | 26.97 | 27.46 | 26.61 | 27.10 | 77,086 | +0.06(+0.22%) |
Nov 24, 2014 | 27.04 | 27.28 | 26.67 | 27.04 | 62,403 | +0.18(+0.67%) |
Nov 21, 2014 | 26.49 | 27.16 | 26.43 | 26.85 | 107,696 | +0.66(+2.53%) |
Nov 20, 2014 | 25.22 | 26.64 | 25.22 | 26.19 | 126,487 | +0.72(+2.84%) |
Nov 19, 2014 | 25.59 | 25.89 | 24.74 | 25.47 | 49,290 | -0.18(-0.71%) |
Nov 18, 2014 | 25.65 | 26.13 | 25.59 | 25.65 | 72,816 | +0.12(+0.47%) |
Nov 17, 2014 | 25.65 | 25.95 | 25.16 | 25.53 | 62,904 | -0.06(-0.24%) |
Nov 14, 2014 | 26.07 | 26.07 | 25.36 | 25.59 | 81,380 | +0.97(+3.92%) |
Nov 13, 2014 | 25.35 | 25.59 | 24.50 | 24.62 | 40,442 | -0.60(-2.39%) |
Nov 12, 2014 | 24.86 | 25.47 | 24.80 | 25.22 | 37,877 | -0.12(-0.48%) |
Nov 11, 2014 | 25.53 | 25.71 | 24.98 | 25.35 | 32,099 | -0.30(-1.18%) |
Nov 10, 2014 | 25.95 | 26.31 | 25.32 | 25.65 | 53,746 | -0.12(-0.47%) |
Nov 07, 2014 | 25.71 | 26.07 | 25.41 | 25.77 | 62,762 | +0.00(+0.00%) |
Nov 06, 2014 | 25.35 | 25.77 | 25.35 | 25.77 | 53,244 | +0.48(+1.91%) |
Nov 05, 2014 | 25.59 | 26.31 | 25.22 | 25.29 | 85,762 | +0.06(+0.24%) |
Nov 04, 2014 | 26.01 | 26.13 | 24.38 | 25.22 | 93,663 | -0.78(-3.02%) |
Nov 03, 2014 | 25.16 | 26.55 | 24.98 | 26.01 | 79,708 | +0.42(+1.65%) |
Oct 31, 2014 | 25.59 | 25.65 | 25.04 | 25.59 | 83,327 | +0.66(+2.66%) |
Oct 30, 2014 | 24.26 | 25.41 | 24.00 | 24.92 | 84,212 | +0.60(+2.48%) |
Oct 29, 2014 | 23.90 | 24.74 | 23.11 | 24.32 | 74,605 | +0.54(+2.28%) |
Oct 28, 2014 | 22.63 | 23.84 | 22.33 | 23.78 | 60,856 | +1.39(+6.20%) |
Oct 27, 2014 | 22.63 | 22.93 | 22.93 | 22.39 | 41,936 | -0.54(-2.37%) |
Oct 24, 2014 | 22.87 | 23.02 | 22.45 | 22.93 | 54,290 | -0.06(-0.26%) |
Oct 23, 2014 | 22.39 | 23.41 | 22.27 | 22.99 | 67,728 | +0.78(+3.53%) |
Oct 22, 2014 | 22.45 | 23.05 | 21.97 | 22.21 | 42,327 | -0.12(-0.54%) |
Oct 21, 2014 | 22.03 | 22.80 | 21.78 | 22.33 | 74,606 | +0.30(+1.37%) |
Oct 20, 2014 | 22.03 | 22.57 | 21.72 | 22.03 | 51,409 | -0.18(-0.82%) |
Oct 17, 2014 | 22.93 | 23.47 | 22.03 | 22.21 | 59,590 | -0.18(-0.81%) |
Oct 16, 2014 | 20.64 | 22.81 | 20.64 | 22.39 | 64,880 | +1.39(+6.61%) |
Oct 15, 2014 | 20.52 | 21.12 | 20.15 | 21.00 | 84,517 | +0.42(+2.05%) |
Oct 14, 2014 | 20.34 | 21.18 | 20.10 | 20.58 | 98,020 | +0.36(+1.78%) |
Oct 13, 2014 | 20.76 | 21.59 | 20.16 | 20.22 | 78,139 | -0.36(-1.74%) |
Oct 10, 2014 | 20.34 | 21.83 | 20.19 | 20.58 | 64,240 | +0.30(+1.47%) |
Oct 09, 2014 | 21.18 | 22.13 | 20.22 | 20.28 | 82,004 | -0.90(-4.24%) |
Oct 08, 2014 | 20.94 | 21.42 | 19.74 | 21.18 | 81,852 | +0.18(+0.85%) |
Oct 07, 2014 | 21.06 | 21.89 | 20.94 | 21.00 | 49,494 | -0.48(-2.23%) |
Oct 06, 2014 | 21.77 | 21.89 | 21.24 | 21.48 | 36,152 | -0.06(-0.28%) |
Oct 03, 2014 | 21.54 | 21.71 | 21.00 | 21.54 | 52,000 | +0.36(+1.69%) |
Oct 02, 2014 | 21.36 | 22.13 | 20.88 | 21.18 | 74,681 | -0.24(-1.12%) |