Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 21.98 | 22.70 | 22.70 | 22.70 | 140,000 | +0.23(+1.02%) |
Dec 30, 2014 | 22.56 | 22.81 | 22.30 | 22.47 | 123,285 | -0.18(-0.79%) |
Dec 29, 2014 | 23.51 | 23.51 | 22.45 | 22.65 | 189,609 | -0.62(-2.66%) |
Dec 26, 2014 | 23.60 | 23.60 | 23.15 | 23.27 | 78,272 | -0.31(-1.31%) |
Dec 24, 2014 | 23.58 | 23.58 | 23.58 | 23.58 | 97,100 | -0.53(-2.20%) |
Dec 23, 2014 | 23.59 | 24.31 | 23.55 | 24.11 | 210,720 | +0.64(+2.73%) |
Dec 22, 2014 | 23.89 | 23.89 | 23.42 | 23.47 | 100,099 | -0.84(-3.46%) |
Dec 19, 2014 | 23.80 | 24.52 | 23.45 | 24.31 | 70,136 | +1.04(+4.47%) |
Dec 18, 2014 | 24.27 | 24.30 | 23.13 | 23.27 | 77,696 | -0.49(-2.06%) |
Dec 17, 2014 | 23.41 | 24.65 | 23.25 | 23.76 | 80,480 | +0.28(+1.19%) |
Dec 16, 2014 | 23.12 | 23.93 | 23.01 | 23.48 | 73,798 | -0.20(-0.84%) |
Dec 15, 2014 | 24.52 | 24.54 | 23.60 | 23.68 | 65,143 | -0.52(-2.15%) |
Dec 12, 2014 | 24.59 | 24.65 | 24.18 | 24.20 | 59,458 | -0.78(-3.12%) |
Dec 11, 2014 | 25.16 | 25.49 | 24.97 | 24.98 | 39,494 | -0.43(-1.69%) |
Dec 10, 2014 | 25.78 | 25.78 | 24.96 | 25.41 | 93,023 | -0.86(-3.27%) |
Dec 09, 2014 | 25.94 | 26.29 | 25.84 | 26.27 | 102,547 | +0.22(+0.84%) |
Dec 08, 2014 | 26.57 | 26.57 | 25.99 | 26.05 | 64,638 | -1.03(-3.80%) |
Dec 05, 2014 | 27.21 | 27.41 | 27.07 | 27.08 | 33,543 | -0.27(-0.99%) |
Dec 04, 2014 | 27.22 | 27.54 | 27.11 | 27.35 | 37,923 | -0.16(-0.58%) |
Dec 03, 2014 | 27.94 | 28.10 | 27.41 | 27.51 | 78,146 | -0.37(-1.33%) |
Dec 02, 2014 | 28.30 | 28.35 | 27.70 | 27.88 | 52,479 | -0.73(-2.55%) |
Dec 01, 2014 | 27.72 | 28.68 | 27.71 | 28.61 | 78,059 | +0.64(+2.29%) |
Nov 28, 2014 | 28.80 | 28.97 | 27.87 | 27.97 | 242,477 | -2.53(-8.30%) |
Nov 26, 2014 | 30.55 | 30.50 | 30.50 | 30.50 | 17,900 | -0.22(-0.72%) |
Nov 25, 2014 | 31.59 | 31.61 | 30.72 | 30.72 | 44,609 | -0.61(-1.95%) |
Nov 24, 2014 | 31.49 | 31.69 | 31.26 | 31.33 | 42,875 | -0.36(-1.14%) |
Nov 21, 2014 | 31.68 | 31.70 | 31.27 | 31.69 | 50,343 | +0.51(+1.64%) |
Nov 20, 2014 | 31.01 | 31.21 | 30.88 | 31.18 | 43,636 | +0.45(+1.46%) |
Nov 19, 2014 | 31.01 | 31.21 | 30.71 | 30.73 | 154,289 | -0.13(-0.42%) |
Nov 18, 2014 | 30.96 | 31.03 | 30.79 | 30.86 | 57,457 | -0.29(-0.93%) |
Nov 17, 2014 | 30.86 | 31.18 | 30.82 | 31.15 | 45,602 | -0.19(-0.61%) |
Nov 14, 2014 | 31.16 | 31.36 | 30.89 | 31.34 | 183,936 | +0.70(+2.28%) |
Nov 13, 2014 | 31.45 | 31.47 | 30.50 | 30.64 | 61,199 | -1.10(-3.47%) |
Nov 12, 2014 | 32.19 | 32.26 | 31.71 | 31.74 | 21,096 | -0.46(-1.43%) |
Nov 11, 2014 | 32.51 | 32.51 | 32.00 | 32.20 | 43,327 | -0.37(-1.14%) |
Nov 10, 2014 | 33.52 | 33.52 | 32.53 | 32.57 | 52,705 | -0.34(-1.02%) |
Nov 07, 2014 | 33.07 | 33.19 | 32.91 | 32.91 | 39,522 | +0.11(+0.32%) |
Nov 06, 2014 | 32.64 | 32.90 | 32.55 | 32.80 | 26,838 | -0.21(-0.64%) |
Nov 05, 2014 | 32.67 | 33.19 | 32.59 | 33.01 | 41,464 | +0.29(+0.89%) |
Nov 04, 2014 | 32.96 | 32.98 | 32.61 | 32.72 | 49,053 | -0.63(-1.89%) |
Nov 03, 2014 | 33.88 | 34.16 | 33.33 | 33.35 | 41,464 | -0.72(-2.11%) |
Oct 31, 2014 | 33.58 | 34.10 | 33.51 | 34.07 | 37,798 | +0.00(+0.00%) |
Oct 30, 2014 | 34.18 | 34.44 | 33.98 | 34.07 | 25,910 | -0.48(-1.39%) |
Oct 29, 2014 | 34.45 | 34.76 | 34.38 | 34.55 | 60,641 | +0.52(+1.53%) |
Oct 28, 2014 | 33.85 | 34.08 | 33.70 | 34.03 | 22,116 | +0.22(+0.65%) |
Oct 27, 2014 | 33.65 | 34.17 | 34.17 | 33.81 | 36,360 | -0.36(-1.05%) |
Oct 24, 2014 | 34.05 | 34.24 | 33.81 | 34.17 | 31,553 | -0.20(-0.58%) |
Oct 23, 2014 | 34.03 | 34.50 | 33.92 | 34.37 | 28,648 | +0.84(+2.50%) |
Oct 22, 2014 | 34.42 | 34.45 | 33.48 | 33.53 | 93,724 | -0.64(-1.87%) |
Oct 21, 2014 | 34.09 | 34.17 | 33.81 | 34.17 | 45,344 | +0.39(+1.15%) |
Oct 20, 2014 | 33.93 | 33.98 | 33.43 | 33.78 | 14,750 | -0.39(-1.14%) |
Oct 17, 2014 | 34.19 | 34.38 | 33.93 | 34.17 | 205,020 | +0.24(+0.71%) |
Oct 16, 2014 | 33.08 | 34.77 | 33.06 | 33.93 | 75,926 | +0.62(+1.86%) |
Oct 15, 2014 | 33.76 | 34.04 | 33.22 | 33.31 | 35,521 | -0.45(-1.33%) |
Oct 14, 2014 | 34.68 | 34.70 | 33.59 | 33.76 | 40,173 | -1.36(-3.87%) |
Oct 13, 2014 | 35.30 | 35.35 | 35.13 | 35.12 | 32,389 | -0.63(-1.76%) |
Oct 10, 2014 | 35.65 | 35.92 | 35.31 | 35.75 | 15,877 | +0.13(+0.36%) |
Oct 09, 2014 | 36.17 | 36.21 | 35.43 | 35.62 | 24,080 | -0.86(-2.36%) |
Oct 08, 2014 | 36.29 | 36.52 | 36.08 | 36.48 | 41,253 | -0.16(-0.44%) |
Oct 07, 2014 | 36.64 | 36.70 | 36.52 | 36.64 | 9,460 | -0.38(-1.03%) |
Oct 06, 2014 | 36.70 | 37.09 | 36.33 | 37.02 | 29,141 | +0.32(+0.87%) |
Oct 03, 2014 | 36.82 | 36.92 | 36.50 | 36.70 | 38,833 | -0.58(-1.56%) |
Oct 02, 2014 | 36.88 | 37.40 | 36.64 | 37.28 | 62,104 | -0.28(-0.75%) |