Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 26.95 | 27.12 | 27.12 | 27.12 | 3,459,700 | -0.17(-0.62%) |
Dec 30, 2014 | 27.19 | 27.81 | 26.83 | 27.29 | 1,999,317 | -0.13(-0.47%) |
Dec 29, 2014 | 27.19 | 27.99 | 27.08 | 27.42 | 2,285,650 | +0.45(+1.67%) |
Dec 26, 2014 | 27.98 | 28.20 | 26.67 | 26.97 | 2,246,354 | -0.89(-3.19%) |
Dec 24, 2014 | 27.80 | 27.86 | 27.86 | 27.86 | 1,354,400 | -0.39(-1.38%) |
Dec 23, 2014 | 28.29 | 28.60 | 27.37 | 28.25 | 2,493,731 | +0.78(+2.84%) |
Dec 22, 2014 | 28.05 | 28.05 | 26.33 | 27.47 | 4,016,927 | -1.01(-3.55%) |
Dec 19, 2014 | 26.70 | 28.50 | 26.28 | 28.48 | 6,795,999 | +2.25(+8.58%) |
Dec 18, 2014 | 26.89 | 27.46 | 25.29 | 26.23 | 4,673,290 | +0.42(+1.63%) |
Dec 17, 2014 | 24.01 | 26.80 | 23.97 | 25.81 | 6,131,487 | +2.01(+8.45%) |
Dec 16, 2014 | 23.49 | 25.04 | 22.90 | 23.80 | 5,198,204 | +0.24(+1.02%) |
Dec 15, 2014 | 24.47 | 24.67 | 23.50 | 23.56 | 3,507,042 | -0.57(-2.36%) |
Dec 12, 2014 | 23.35 | 24.91 | 23.02 | 24.13 | 4,170,522 | +0.11(+0.46%) |
Dec 11, 2014 | 24.00 | 24.94 | 23.93 | 24.02 | 3,361,058 | +0.04(+0.17%) |
Dec 10, 2014 | 24.69 | 24.69 | 23.52 | 23.98 | 3,890,022 | -1.36(-5.37%) |
Dec 09, 2014 | 23.61 | 25.38 | 23.53 | 25.34 | 5,156,870 | +1.68(+7.10%) |
Dec 08, 2014 | 25.48 | 25.48 | 23.60 | 23.66 | 4,338,712 | -2.19(-8.47%) |
Dec 05, 2014 | 26.26 | 26.57 | 25.73 | 25.85 | 3,218,048 | -0.33(-1.26%) |
Dec 04, 2014 | 26.33 | 26.98 | 25.25 | 26.18 | 3,604,462 | -1.01(-3.71%) |
Dec 03, 2014 | 26.77 | 28.06 | 26.49 | 27.19 | 4,023,421 | +0.69(+2.60%) |
Dec 02, 2014 | 25.89 | 27.49 | 25.59 | 26.50 | 3,914,424 | +0.39(+1.49%) |
Dec 01, 2014 | 26.90 | 26.90 | 24.16 | 26.11 | 6,560,916 | -1.12(-4.11%) |
Nov 28, 2014 | 30.73 | 30.73 | 27.06 | 27.23 | 3,859,626 | -5.25(-16.16%) |
Nov 26, 2014 | 33.50 | 32.48 | 32.48 | 32.48 | 1,891,300 | -1.20(-3.56%) |
Nov 25, 2014 | 34.72 | 35.01 | 33.49 | 33.68 | 1,855,846 | -0.83(-2.41%) |
Nov 24, 2014 | 34.91 | 35.20 | 34.23 | 34.51 | 1,454,401 | -0.61(-1.74%) |
Nov 21, 2014 | 35.22 | 35.84 | 34.44 | 35.12 | 2,960,528 | +0.52(+1.50%) |
Nov 20, 2014 | 33.11 | 34.62 | 33.04 | 34.60 | 2,325,441 | +1.48(+4.47%) |
Nov 19, 2014 | 33.27 | 33.35 | 32.39 | 33.12 | 1,459,623 | +0.10(+0.30%) |
Nov 18, 2014 | 32.56 | 33.33 | 32.03 | 33.02 | 2,138,981 | +0.52(+1.60%) |
Nov 17, 2014 | 33.31 | 33.40 | 31.86 | 32.50 | 3,418,248 | -1.16(-3.45%) |
Nov 14, 2014 | 32.94 | 33.78 | 32.63 | 33.66 | 2,295,688 | +0.76(+2.31%) |
Nov 13, 2014 | 33.00 | 33.29 | 32.10 | 32.90 | 3,326,093 | -0.21(-0.63%) |
Nov 12, 2014 | 33.19 | 33.75 | 32.93 | 33.11 | 2,736,386 | -0.51(-1.52%) |
Nov 11, 2014 | 33.26 | 33.83 | 32.67 | 33.62 | 2,167,664 | +0.36(+1.08%) |
Nov 10, 2014 | 34.25 | 34.91 | 33.02 | 33.26 | 3,456,007 | -0.31(-0.92%) |
Nov 07, 2014 | 32.80 | 34.32 | 32.59 | 33.57 | 3,739,763 | +1.07(+3.29%) |
Nov 06, 2014 | 31.46 | 32.51 | 30.82 | 32.50 | 2,242,856 | +0.66(+2.07%) |
Nov 05, 2014 | 31.12 | 32.10 | 30.70 | 31.84 | 3,635,535 | +1.19(+3.88%) |
Nov 04, 2014 | 31.02 | 31.37 | 30.02 | 30.65 | 3,821,322 | -1.04(-3.28%) |
Nov 03, 2014 | 32.81 | 33.89 | 31.42 | 31.69 | 3,451,444 | -0.92(-2.82%) |
Oct 31, 2014 | 32.07 | 32.72 | 30.66 | 32.61 | 3,464,099 | +0.81(+2.55%) |
Oct 30, 2014 | 32.57 | 33.41 | 31.18 | 31.80 | 5,317,416 | -0.78(-2.39%) |
Oct 29, 2014 | 30.96 | 34.09 | 30.96 | 32.58 | 9,705,254 | +3.20(+10.89%) |
Oct 28, 2014 | 28.37 | 29.55 | 27.97 | 29.38 | 4,793,058 | +1.21(+4.30%) |
Oct 27, 2014 | 28.56 | 29.54 | 29.54 | 28.17 | 4,330,783 | -1.37(-4.64%) |
Oct 24, 2014 | 29.20 | 29.69 | 28.56 | 29.54 | 3,050,781 | +0.13(+0.44%) |
Oct 23, 2014 | 28.67 | 29.95 | 28.67 | 29.41 | 2,991,005 | +1.24(+4.40%) |
Oct 22, 2014 | 29.74 | 30.08 | 28.15 | 28.17 | 2,939,132 | -1.34(-4.54%) |
Oct 21, 2014 | 28.39 | 29.73 | 28.36 | 29.51 | 3,812,520 | +1.41(+5.02%) |
Oct 20, 2014 | 27.07 | 28.33 | 27.00 | 28.10 | 3,995,745 | +1.00(+3.69%) |
Oct 17, 2014 | 28.01 | 28.65 | 26.85 | 27.10 | 5,547,797 | -0.31(-1.13%) |
Oct 16, 2014 | 25.26 | 27.89 | 25.21 | 27.41 | 11,060,811 | +1.41(+5.42%) |
Oct 15, 2014 | 25.71 | 26.86 | 25.14 | 26.00 | 9,084,647 | -0.27(-1.03%) |
Oct 14, 2014 | 28.26 | 28.59 | 26.20 | 26.27 | 6,989,137 | -1.58(-5.67%) |
Oct 13, 2014 | 30.05 | 30.76 | 27.80 | 27.85 | 5,466,086 | -2.36(-7.81%) |
Oct 10, 2014 | 31.61 | 31.87 | 30.17 | 30.21 | 4,042,706 | -1.47(-4.64%) |
Oct 09, 2014 | 33.24 | 33.30 | 31.50 | 31.68 | 3,379,194 | -2.16(-6.38%) |
Oct 08, 2014 | 33.32 | 33.91 | 32.00 | 33.84 | 4,322,791 | +0.30(+0.89%) |
Oct 07, 2014 | 34.86 | 35.02 | 33.54 | 33.54 | 3,124,234 | -1.80(-5.09%) |
Oct 06, 2014 | 35.29 | 35.82 | 34.94 | 35.34 | 1,987,630 | +0.21(+0.60%) |
Oct 03, 2014 | 35.90 | 35.90 | 34.64 | 35.13 | 3,147,942 | -0.63(-1.76%) |
Oct 02, 2014 | 35.82 | 36.02 | 34.73 | 35.76 | 2,986,737 | -0.40(-1.11%) |