Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.15 | 27.23 | 27.23 | 27.23 | 131,700 | +0.10(+0.37%) |
Dec 30, 2014 | 27.33 | 27.61 | 27.03 | 27.13 | 77,949 | -0.31(-1.13%) |
Dec 29, 2014 | 28.00 | 28.04 | 27.42 | 27.44 | 85,068 | -0.49(-1.75%) |
Dec 26, 2014 | 27.64 | 28.00 | 27.44 | 27.93 | 104,116 | +0.29(+1.05%) |
Dec 24, 2014 | 26.43 | 27.64 | 27.64 | 27.64 | 116,000 | +1.28(+4.86%) |
Dec 23, 2014 | 27.06 | 27.06 | 25.86 | 26.36 | 154,462 | -0.47(-1.75%) |
Dec 22, 2014 | 27.00 | 27.19 | 26.27 | 26.83 | 131,931 | -0.22(-0.81%) |
Dec 19, 2014 | 26.98 | 27.85 | 26.40 | 27.05 | 706,975 | +0.07(+0.26%) |
Dec 18, 2014 | 27.64 | 27.64 | 26.57 | 26.98 | 154,287 | -0.13(-0.48%) |
Dec 17, 2014 | 25.86 | 27.17 | 25.58 | 27.11 | 299,488 | +1.20(+4.63%) |
Dec 16, 2014 | 24.88 | 26.22 | 24.75 | 25.91 | 286,345 | +0.76(+3.02%) |
Dec 15, 2014 | 26.24 | 26.32 | 25.15 | 25.15 | 343,065 | -0.89(-3.42%) |
Dec 12, 2014 | 26.00 | 26.50 | 25.81 | 26.04 | 341,882 | -0.33(-1.25%) |
Dec 11, 2014 | 25.87 | 26.88 | 25.85 | 26.37 | 305,273 | +0.57(+2.21%) |
Dec 10, 2014 | 26.00 | 26.00 | 25.68 | 25.80 | 163,621 | -0.20(-0.77%) |
Dec 09, 2014 | 25.62 | 26.00 | 25.40 | 26.00 | 257,209 | +0.15(+0.58%) |
Dec 08, 2014 | 25.75 | 25.96 | 25.39 | 25.85 | 140,239 | +0.04(+0.15%) |
Dec 05, 2014 | 25.04 | 25.83 | 25.00 | 25.81 | 119,330 | +0.74(+2.95%) |
Dec 04, 2014 | 25.57 | 25.83 | 25.00 | 25.07 | 158,297 | -0.59(-2.30%) |
Dec 03, 2014 | 25.67 | 25.90 | 25.36 | 25.66 | 90,400 | -0.01(-0.04%) |
Dec 02, 2014 | 25.72 | 25.96 | 25.44 | 25.67 | 217,476 | +0.09(+0.35%) |
Dec 01, 2014 | 24.87 | 25.82 | 24.74 | 25.58 | 236,785 | +0.72(+2.90%) |
Nov 28, 2014 | 24.94 | 25.44 | 24.67 | 24.86 | 249,193 | -0.10(-0.40%) |
Nov 26, 2014 | 24.95 | 24.96 | 24.96 | 24.96 | 106,600 | +0.11(+0.44%) |
Nov 25, 2014 | 25.00 | 25.00 | 24.54 | 24.85 | 159,133 | -0.15(-0.60%) |
Nov 24, 2014 | 24.53 | 25.00 | 24.33 | 25.00 | 116,382 | +0.44(+1.79%) |
Nov 21, 2014 | 24.60 | 24.67 | 24.08 | 24.56 | 139,926 | +0.30(+1.24%) |
Nov 20, 2014 | 23.85 | 24.58 | 23.69 | 24.26 | 106,122 | +0.27(+1.13%) |
Nov 19, 2014 | 24.28 | 24.40 | 23.85 | 23.99 | 107,936 | -0.26(-1.07%) |
Nov 18, 2014 | 24.12 | 24.49 | 24.04 | 24.25 | 81,116 | +0.18(+0.75%) |
Nov 17, 2014 | 24.12 | 24.45 | 23.98 | 24.07 | 103,544 | -0.15(-0.62%) |
Nov 14, 2014 | 24.29 | 24.46 | 23.90 | 24.22 | 137,019 | -0.10(-0.41%) |
Nov 13, 2014 | 24.97 | 25.00 | 24.24 | 24.32 | 166,491 | -0.60(-2.41%) |
Nov 12, 2014 | 24.27 | 25.00 | 24.22 | 24.92 | 170,353 | +0.51(+2.09%) |
Nov 11, 2014 | 23.91 | 24.56 | 23.75 | 24.41 | 302,536 | +0.46(+1.92%) |
Nov 10, 2014 | 23.91 | 24.28 | 23.61 | 23.95 | 220,673 | +0.00(+0.00%) |
Nov 07, 2014 | 24.00 | 24.45 | 23.32 | 23.95 | 558,735 | +1.46(+6.49%) |
Nov 06, 2014 | 22.27 | 22.56 | 22.17 | 22.49 | 164,132 | +0.23(+1.03%) |
Nov 05, 2014 | 22.58 | 22.68 | 22.17 | 22.26 | 133,729 | -0.11(-0.49%) |
Nov 04, 2014 | 22.27 | 22.50 | 22.12 | 22.37 | 130,258 | +0.06(+0.27%) |
Nov 03, 2014 | 22.64 | 22.97 | 22.25 | 22.31 | 345,896 | -0.31(-1.37%) |
Oct 31, 2014 | 22.60 | 23.57 | 22.54 | 22.62 | 288,446 | +0.27(+1.21%) |
Oct 30, 2014 | 21.89 | 22.48 | 21.77 | 22.35 | 222,550 | +0.44(+2.01%) |
Oct 29, 2014 | 21.90 | 22.07 | 21.57 | 21.91 | 137,334 | -0.03(-0.14%) |
Oct 28, 2014 | 21.90 | 21.99 | 21.52 | 21.94 | 278,132 | +0.24(+1.11%) |
Oct 27, 2014 | 21.45 | 21.73 | 21.45 | 21.70 | 152,553 | +0.25(+1.17%) |
Oct 24, 2014 | 21.66 | 22.28 | 21.00 | 21.45 | 166,492 | -0.15(-0.69%) |
Oct 23, 2014 | 21.58 | 21.99 | 21.25 | 21.60 | 267,119 | +0.29(+1.36%) |
Oct 22, 2014 | 21.20 | 21.50 | 20.73 | 21.31 | 141,907 | +0.10(+0.47%) |
Oct 21, 2014 | 21.71 | 21.83 | 21.12 | 21.21 | 127,304 | -0.40(-1.85%) |
Oct 20, 2014 | 22.41 | 22.49 | 21.46 | 21.61 | 333,778 | -0.87(-3.87%) |
Oct 17, 2014 | 21.51 | 22.94 | 21.20 | 22.48 | 626,783 | +1.24(+5.84%) |
Oct 16, 2014 | 20.45 | 21.38 | 20.19 | 21.24 | 201,213 | +0.35(+1.68%) |
Oct 15, 2014 | 19.60 | 21.02 | 19.31 | 20.89 | 356,465 | +0.97(+4.87%) |
Oct 14, 2014 | 20.26 | 20.63 | 19.73 | 19.92 | 161,827 | -0.08(-0.40%) |
Oct 13, 2014 | 19.97 | 20.46 | 19.62 | 20.00 | 104,239 | +0.05(+0.25%) |
Oct 10, 2014 | 20.25 | 20.68 | 19.88 | 19.95 | 135,990 | -0.44(-2.16%) |
Oct 09, 2014 | 20.71 | 21.09 | 19.80 | 20.39 | 162,808 | -0.39(-1.88%) |
Oct 08, 2014 | 20.43 | 20.86 | 19.90 | 20.78 | 178,565 | +0.28(+1.37%) |
Oct 07, 2014 | 21.19 | 21.28 | 20.49 | 20.50 | 97,765 | -0.77(-3.62%) |
Oct 06, 2014 | 21.72 | 21.72 | 21.20 | 21.27 | 133,118 | -0.38(-1.76%) |
Oct 03, 2014 | 21.33 | 21.71 | 20.94 | 21.65 | 159,343 | +0.51(+2.41%) |
Oct 02, 2014 | 20.73 | 21.48 | 20.73 | 21.14 | 148,259 | +0.41(+1.98%) |