Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.19 | 27.19 | 27.19 | 0 | +0.12(+0.44%) | |
Dec 30, 2014 | 26.80 | 27.20 | 26.48 | 27.07 | 240,444 | +0.28(+1.05%) |
Dec 29, 2014 | 26.50 | 26.92 | 25.99 | 26.79 | 330,302 | +0.04(+0.15%) |
Dec 24, 2014 | 26.75 | 26.75 | 26.75 | 0 | -0.27(-1.00%) | |
Dec 23, 2014 | 26.06 | 27.10 | 25.96 | 27.02 | 257,457 | +1.17(+4.53%) |
Dec 22, 2014 | 27.20 | 27.20 | 25.51 | 25.85 | 296,625 | -0.74(-2.78%) |
Dec 19, 2014 | 26.69 | 26.78 | 26.12 | 26.59 | 647,750 | +0.42(+1.60%) |
Dec 18, 2014 | 26.49 | 26.50 | 25.00 | 26.17 | 631,262 | +0.90(+3.56%) |
Dec 17, 2014 | 24.07 | 25.70 | 23.87 | 25.27 | 416,208 | +1.19(+4.94%) |
Dec 16, 2014 | 24.71 | 24.08 | 625,316 | +0.24(+1.01%) | ||
Dec 15, 2014 | 24.13 | 24.46 | 23.52 | 23.84 | 531,831 | +0.01(+0.04%) |
Dec 12, 2014 | 24.36 | 24.71 | 23.67 | 23.83 | 1,322,700 | -0.55(-2.26%) |
Dec 11, 2014 | 24.00 | 25.17 | 23.75 | 24.38 | 1,030,517 | +0.45(+1.88%) |
Dec 10, 2014 | 24.51 | 24.78 | 23.67 | 23.93 | 1,052,125 | -0.92(-3.70%) |
Dec 09, 2014 | 24.00 | 24.93 | 23.60 | 24.85 | 702,725 | +0.47(+1.93%) |
Dec 08, 2014 | 25.39 | 25.39 | 24.16 | 24.38 | 1,594,877 | -1.12(-4.39%) |
Dec 05, 2014 | 25.22 | 25.61 | 25.08 | 25.50 | 790,631 | +0.13(+0.51%) |
Dec 04, 2014 | 26.40 | 26.75 | 25.27 | 25.37 | 566,924 | -0.99(-3.76%) |
Dec 03, 2014 | 26.22 | 27.01 | 25.84 | 26.36 | 1,683,026 | +0.27(+1.03%) |
Dec 02, 2014 | 25.00 | 26.28 | 24.99 | 26.09 | 1,393,702 | +0.96(+3.82%) |
Dec 01, 2014 | 26.70 | 26.95 | 24.86 | 25.13 | 1,797,406 | -2.12(-7.78%) |
Nov 28, 2014 | 29.52 | 29.64 | 27.15 | 27.25 | 588,098 | -2.51(-8.43%) |
Nov 27, 2014 | 30.74 | 30.74 | 29.58 | 29.76 | 203,740 | -0.99(-3.22%) |
Nov 26, 2014 | 29.97 | 30.85 | 29.82 | 30.75 | 299,527 | +0.72(+2.40%) |
Nov 25, 2014 | 30.35 | 30.63 | 29.84 | 30.03 | 344,721 | -0.24(-0.79%) |
Nov 24, 2014 | 31.08 | 31.10 | 30.21 | 30.27 | 222,050 | -0.80(-2.57%) |
Nov 21, 2014 | 31.74 | 31.85 | 31.05 | 31.07 | 322,783 | -0.12(-0.38%) |
Nov 20, 2014 | 30.55 | 31.73 | 30.44 | 31.19 | 271,299 | +0.62(+2.03%) |
Nov 19, 2014 | 31.01 | 31.01 | 30.26 | 30.57 | 371,499 | -0.44(-1.42%) |
Nov 18, 2014 | 30.98 | 31.02 | 30.58 | 31.01 | 301,804 | +0.10(+0.32%) |
Nov 17, 2014 | 29.78 | 30.95 | 29.78 | 30.91 | 587,147 | +1.14(+3.83%) |
Nov 14, 2014 | 30.30 | 30.52 | 29.63 | 29.77 | 508,000 | -0.59(-1.94%) |
Nov 13, 2014 | 31.40 | 31.41 | 30.16 | 30.36 | 283,433 | -0.95(-3.03%) |
Nov 12, 2014 | 30.90 | 31.66 | 30.75 | 31.31 | 507,668 | +0.32(+1.03%) |
Nov 11, 2014 | 31.01 | 31.25 | 30.69 | 30.99 | 422,613 | -0.12(-0.39%) |
Nov 10, 2014 | 32.24 | 32.43 | 31.00 | 31.11 | 284,827 | -0.89(-2.78%) |
Nov 07, 2014 | 31.61 | 32.02 | 31.35 | 32.00 | 330,153 | +0.31(+0.98%) |
Nov 06, 2014 | 31.97 | 31.97 | 31.22 | 31.69 | 438,943 | -0.31(-0.97%) |
Nov 05, 2014 | 31.99 | 32.18 | 31.33 | 32.00 | 523,362 | +0.01(+0.03%) |
Nov 04, 2014 | 31.90 | 32.05 | 31.08 | 31.99 | 313,070 | +0.00(+0.00%) |
Nov 03, 2014 | 33.06 | 33.06 | 31.66 | 31.99 | 328,065 | -0.79(-2.41%) |
Oct 31, 2014 | 32.64 | 32.85 | 32.41 | 32.78 | 414,345 | +0.36(+1.11%) |
Oct 30, 2014 | 32.88 | 32.96 | 32.34 | 32.42 | 379,843 | -0.45(-1.37%) |
Oct 29, 2014 | 33.16 | 33.16 | 32.41 | 32.87 | 272,884 | -0.07(-0.21%) |
Oct 28, 2014 | 32.07 | 33.10 | 32.07 | 32.94 | 287,409 | +0.89(+2.78%) |
Oct 27, 2014 | 32.16 | 32.46 | 31.76 | 32.05 | 448,198 | -0.35(-1.08%) |
Oct 24, 2014 | 32.18 | 32.43 | 31.56 | 32.40 | 228,527 | +0.36(+1.12%) |
Oct 23, 2014 | 32.05 | 32.60 | 31.67 | 32.04 | 329,710 | +0.32(+1.01%) |
Oct 22, 2014 | 31.57 | 31.72 | 385,630 | -0.68(-2.10%) | ||
Oct 21, 2014 | 32.39 | 32.45 | 32.04 | 32.40 | 388,610 | +0.56(+1.76%) |
Oct 20, 2014 | 31.83 | 31.99 | 31.39 | 31.84 | 336,596 | +0.07(+0.22%) |
Oct 17, 2014 | 31.79 | 32.30 | 31.13 | 31.77 | 601,125 | +0.94(+3.05%) |
Oct 16, 2014 | 29.51 | 31.30 | 29.51 | 30.83 | 633,034 | +0.77(+2.56%) |
Oct 15, 2014 | 29.95 | 30.31 | 29.00 | 30.06 | 757,720 | -0.59(-1.92%) |
Oct 14, 2014 | 31.23 | 31.38 | 30.42 | 30.65 | 650,888 | -1.02(-3.22%) |
Oct 10, 2014 | 31.67 | 31.67 | 31.67 | 0 | -0.32(-1.00%) | |
Oct 09, 2014 | 33.50 | 33.50 | 31.84 | 31.99 | 468,143 | -1.51(-4.51%) |
Oct 08, 2014 | 33.77 | 33.77 | 32.31 | 33.50 | 585,280 | -0.20(-0.59%) |
Oct 07, 2014 | 34.31 | 34.44 | 33.64 | 33.70 | 471,644 | -0.62(-1.81%) |
Oct 06, 2014 | 34.69 | 34.69 | 33.89 | 34.32 | 334,745 | -0.22(-0.64%) |
Oct 03, 2014 | 34.37 | 34.63 | 33.85 | 34.54 | 292,910 | +0.25(+0.73%) |
Oct 02, 2014 | 33.93 | 34.37 | 33.36 | 34.29 | 522,083 | +0.24(+0.70%) |