Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.60 | 33.73 | 33.73 | 33.73 | 270,400 | +0.17(+0.51%) |
Dec 30, 2014 | 32.89 | 33.72 | 32.53 | 33.56 | 215,737 | +0.88(+2.69%) |
Dec 29, 2014 | 33.25 | 33.50 | 32.40 | 32.68 | 176,537 | -0.46(-1.39%) |
Dec 26, 2014 | 32.50 | 33.24 | 32.39 | 33.14 | 82,348 | +0.83(+2.57%) |
Dec 24, 2014 | 32.25 | 32.31 | 32.31 | 32.31 | 58,700 | +0.30(+0.94%) |
Dec 23, 2014 | 33.20 | 33.20 | 31.76 | 32.01 | 115,013 | -0.98(-2.97%) |
Dec 22, 2014 | 32.69 | 32.99 | 32.05 | 32.99 | 155,082 | +0.29(+0.89%) |
Dec 19, 2014 | 30.95 | 32.83 | 30.54 | 32.70 | 452,159 | +1.69(+5.45%) |
Dec 18, 2014 | 30.43 | 31.34 | 30.11 | 31.01 | 221,482 | +1.06(+3.54%) |
Dec 17, 2014 | 28.29 | 29.98 | 27.99 | 29.95 | 155,525 | +1.66(+5.87%) |
Dec 16, 2014 | 27.84 | 29.10 | 27.57 | 28.29 | 212,186 | +0.38(+1.36%) |
Dec 15, 2014 | 27.20 | 28.14 | 26.66 | 27.91 | 315,958 | +0.70(+2.57%) |
Dec 12, 2014 | 26.87 | 27.88 | 26.65 | 27.21 | 181,317 | -0.04(-0.15%) |
Dec 11, 2014 | 27.73 | 28.02 | 27.02 | 27.25 | 179,251 | -0.29(-1.05%) |
Dec 10, 2014 | 27.91 | 28.33 | 27.49 | 27.54 | 127,385 | -0.45(-1.61%) |
Dec 09, 2014 | 27.44 | 28.19 | 27.25 | 27.99 | 177,934 | +0.18(+0.67%) |
Dec 08, 2014 | 29.07 | 29.80 | 27.75 | 27.80 | 201,200 | -1.52(-5.20%) |
Dec 05, 2014 | 29.04 | 29.80 | 29.04 | 29.33 | 147,081 | +0.30(+1.03%) |
Dec 04, 2014 | 29.51 | 29.61 | 28.75 | 29.03 | 161,975 | -0.42(-1.43%) |
Dec 03, 2014 | 29.38 | 30.09 | 29.14 | 29.45 | 174,639 | +0.17(+0.58%) |
Dec 02, 2014 | 29.47 | 30.44 | 29.09 | 29.28 | 910,632 | -0.02(-0.07%) |
Dec 01, 2014 | 30.35 | 30.35 | 28.88 | 29.30 | 403,942 | -1.53(-4.96%) |
Nov 28, 2014 | 31.36 | 31.55 | 30.68 | 30.83 | 122,843 | -0.41(-1.31%) |
Nov 26, 2014 | 29.95 | 31.24 | 31.24 | 31.24 | 195,500 | +1.36(+4.55%) |
Nov 25, 2014 | 30.00 | 30.20 | 29.47 | 29.88 | 202,328 | -0.05(-0.17%) |
Nov 24, 2014 | 30.00 | 30.05 | 29.73 | 29.93 | 188,817 | -0.21(-0.70%) |
Nov 21, 2014 | 31.21 | 31.21 | 30.05 | 30.14 | 152,883 | -0.58(-1.89%) |
Nov 20, 2014 | 30.14 | 30.91 | 29.48 | 30.72 | 234,126 | +0.34(+1.12%) |
Nov 19, 2014 | 30.75 | 30.77 | 30.08 | 30.38 | 298,746 | -0.55(-1.78%) |
Nov 18, 2014 | 30.16 | 31.05 | 29.78 | 30.93 | 260,784 | +0.92(+3.07%) |
Nov 17, 2014 | 30.00 | 30.76 | 29.52 | 30.01 | 173,223 | +0.02(+0.07%) |
Nov 14, 2014 | 29.93 | 30.46 | 29.66 | 29.99 | 210,606 | +0.11(+0.37%) |
Nov 13, 2014 | 30.00 | 30.48 | 29.58 | 29.88 | 128,913 | -0.01(-0.03%) |
Nov 12, 2014 | 29.31 | 29.91 | 28.94 | 29.89 | 290,552 | +0.37(+1.25%) |
Nov 11, 2014 | 28.97 | 29.67 | 28.50 | 29.52 | 268,850 | +0.52(+1.79%) |
Nov 10, 2014 | 28.78 | 29.37 | 28.52 | 29.00 | 252,579 | +0.10(+0.35%) |
Nov 07, 2014 | 29.20 | 29.78 | 28.05 | 28.90 | 311,337 | -0.24(-0.82%) |
Nov 06, 2014 | 28.27 | 29.22 | 27.92 | 29.14 | 199,485 | +0.94(+3.33%) |
Nov 05, 2014 | 28.13 | 28.74 | 27.67 | 28.20 | 203,239 | +0.37(+1.33%) |
Nov 04, 2014 | 27.16 | 27.88 | 27.00 | 27.83 | 152,998 | +0.59(+2.17%) |
Nov 03, 2014 | 29.15 | 29.22 | 26.65 | 27.24 | 483,698 | -1.76(-6.07%) |
Oct 31, 2014 | 28.70 | 30.47 | 28.37 | 29.00 | 458,208 | -0.22(-0.75%) |
Oct 30, 2014 | 28.32 | 29.32 | 28.07 | 29.22 | 160,897 | +0.66(+2.31%) |
Oct 29, 2014 | 28.34 | 28.74 | 27.59 | 28.56 | 128,772 | +0.30(+1.06%) |
Oct 28, 2014 | 28.27 | 28.62 | 26.89 | 28.26 | 352,749 | +0.28(+1.00%) |
Oct 27, 2014 | 27.72 | 28.27 | 27.64 | 27.98 | 195,778 | +0.03(+0.11%) |
Oct 24, 2014 | 27.63 | 28.25 | 27.62 | 27.95 | 207,389 | +0.34(+1.23%) |
Oct 23, 2014 | 26.95 | 27.98 | 26.48 | 27.61 | 257,670 | +0.96(+3.60%) |
Oct 22, 2014 | 26.95 | 27.22 | 26.16 | 26.65 | 191,731 | -0.10(-0.37%) |
Oct 21, 2014 | 26.11 | 27.07 | 25.98 | 26.75 | 200,423 | +0.93(+3.60%) |
Oct 20, 2014 | 25.46 | 26.48 | 25.37 | 25.82 | 145,978 | +0.22(+0.86%) |
Oct 17, 2014 | 26.85 | 26.98 | 25.40 | 25.60 | 249,113 | -0.80(-3.03%) |
Oct 16, 2014 | 24.42 | 26.77 | 24.00 | 26.40 | 439,868 | +1.52(+6.11%) |
Oct 15, 2014 | 22.32 | 24.98 | 21.90 | 24.88 | 335,952 | +2.11(+9.27%) |
Oct 14, 2014 | 22.39 | 23.35 | 22.10 | 22.77 | 197,209 | +0.64(+2.89%) |
Oct 13, 2014 | 22.05 | 23.10 | 22.01 | 22.13 | 182,642 | +0.07(+0.32%) |
Oct 10, 2014 | 22.63 | 23.13 | 22.01 | 22.06 | 151,471 | -0.71(-3.12%) |
Oct 09, 2014 | 23.30 | 23.61 | 22.54 | 22.77 | 175,256 | -0.55(-2.36%) |
Oct 08, 2014 | 22.46 | 23.37 | 21.94 | 23.32 | 200,618 | +0.84(+3.74%) |
Oct 07, 2014 | 22.65 | 22.95 | 22.16 | 22.48 | 250,717 | -0.48(-2.09%) |
Oct 06, 2014 | 23.79 | 23.98 | 22.76 | 22.96 | 183,199 | -0.69(-2.92%) |
Oct 03, 2014 | 23.91 | 24.29 | 23.59 | 23.65 | 120,341 | +0.03(+0.13%) |
Oct 02, 2014 | 23.75 | 24.10 | 22.76 | 23.62 | 461,359 | -0.23(-0.96%) |