Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.86 | 30.38 | 30.38 | 30.38 | 174,850 | +2.16(+7.66%) |
Dec 30, 2014 | 27.79 | 28.35 | 27.79 | 28.22 | 23,871 | +0.18(+0.66%) |
Dec 29, 2014 | 27.82 | 28.46 | 27.14 | 28.03 | 29,431 | +0.08(+0.30%) |
Dec 26, 2014 | 28.03 | 28.19 | 27.69 | 27.95 | 8,970 | -0.19(-0.69%) |
Dec 24, 2014 | 27.46 | 28.14 | 28.14 | 28.14 | 82,435 | +0.68(+2.47%) |
Dec 23, 2014 | 27.10 | 28.33 | 27.08 | 27.46 | 55,335 | +0.36(+1.33%) |
Dec 22, 2014 | 27.28 | 27.34 | 25.97 | 27.10 | 114,179 | +0.12(+0.46%) |
Dec 19, 2014 | 26.48 | 28.13 | 26.18 | 26.98 | 99,920 | +0.35(+1.32%) |
Dec 18, 2014 | 26.29 | 26.88 | 25.81 | 26.63 | 78,389 | +0.62(+2.37%) |
Dec 17, 2014 | 25.23 | 26.65 | 24.66 | 26.01 | 111,528 | +0.78(+3.09%) |
Dec 16, 2014 | 23.74 | 25.41 | 23.66 | 25.23 | 48,929 | +1.38(+5.80%) |
Dec 15, 2014 | 23.50 | 24.05 | 22.54 | 23.85 | 103,558 | +0.62(+2.66%) |
Dec 12, 2014 | 23.87 | 24.15 | 23.12 | 23.23 | 15,133 | -1.04(-4.29%) |
Dec 11, 2014 | 24.33 | 24.63 | 24.20 | 24.27 | 10,929 | +0.03(+0.11%) |
Dec 10, 2014 | 25.61 | 25.61 | 24.23 | 24.25 | 24,138 | -1.52(-5.89%) |
Dec 09, 2014 | 25.47 | 25.98 | 25.47 | 25.76 | 44,241 | +0.13(+0.50%) |
Dec 08, 2014 | 25.58 | 25.97 | 25.14 | 25.63 | 62,208 | -0.18(-0.70%) |
Dec 05, 2014 | 25.78 | 26.25 | 25.51 | 25.81 | 31,880 | -0.00(-0.02%) |
Dec 04, 2014 | 26.18 | 26.31 | 25.34 | 25.82 | 22,027 | -0.24(-0.90%) |
Dec 03, 2014 | 25.35 | 26.41 | 25.35 | 26.05 | 84,591 | +0.52(+2.04%) |
Dec 02, 2014 | 24.65 | 25.98 | 24.54 | 25.53 | 69,321 | +1.06(+4.35%) |
Dec 01, 2014 | 24.81 | 25.08 | 24.23 | 24.47 | 27,563 | -0.34(-1.37%) |
Nov 28, 2014 | 24.97 | 25.79 | 24.46 | 24.81 | 35,538 | -0.39(-1.54%) |
Nov 26, 2014 | 24.79 | 25.20 | 25.20 | 25.20 | 128,425 | +0.58(+2.36%) |
Nov 25, 2014 | 25.21 | 25.83 | 24.30 | 24.62 | 58,221 | -0.80(-3.14%) |
Nov 24, 2014 | 25.68 | 26.11 | 25.08 | 25.41 | 56,542 | -0.22(-0.85%) |
Nov 21, 2014 | 26.25 | 26.25 | 25.63 | 25.63 | 7,913 | -0.12(-0.47%) |
Nov 20, 2014 | 25.95 | 25.95 | 25.45 | 25.75 | 10,007 | -0.24(-0.90%) |
Nov 19, 2014 | 26.30 | 26.76 | 25.98 | 25.98 | 13,367 | -0.20(-0.76%) |
Nov 18, 2014 | 26.27 | 26.30 | 26.11 | 26.18 | 15,779 | +0.14(+0.53%) |
Nov 17, 2014 | 26.63 | 26.64 | 25.71 | 26.04 | 29,438 | -0.99(-3.67%) |
Nov 14, 2014 | 28.13 | 28.13 | 27.04 | 27.04 | 15,543 | -0.87(-3.12%) |
Nov 13, 2014 | 28.64 | 28.80 | 27.89 | 27.91 | 16,647 | -0.76(-2.64%) |
Nov 12, 2014 | 28.56 | 28.75 | 28.34 | 28.66 | 11,762 | -0.05(-0.18%) |
Nov 11, 2014 | 28.82 | 29.02 | 28.55 | 28.71 | 90,574 | -0.28(-0.95%) |
Nov 10, 2014 | 28.96 | 29.23 | 28.64 | 28.99 | 19,005 | +0.32(+1.13%) |
Nov 07, 2014 | 28.62 | 28.86 | 28.42 | 28.67 | 58,874 | -0.00(-0.02%) |
Nov 06, 2014 | 28.81 | 28.85 | 28.20 | 28.67 | 19,014 | -0.35(-1.21%) |
Nov 05, 2014 | 28.48 | 29.02 | 28.36 | 29.02 | 33,824 | +0.68(+2.39%) |
Nov 04, 2014 | 27.83 | 28.57 | 27.76 | 28.35 | 31,675 | +0.43(+1.55%) |
Nov 03, 2014 | 27.61 | 28.12 | 27.13 | 27.91 | 38,661 | +0.17(+0.61%) |
Oct 31, 2014 | 28.00 | 28.12 | 25.82 | 27.74 | 64,290 | +0.43(+1.58%) |
Oct 30, 2014 | 26.95 | 27.91 | 26.73 | 27.31 | 16,891 | +0.68(+2.56%) |
Oct 29, 2014 | 26.56 | 26.92 | 26.42 | 26.63 | 18,658 | -0.06(-0.24%) |
Oct 28, 2014 | 25.02 | 27.45 | 25.02 | 26.69 | 31,375 | +1.92(+7.75%) |
Oct 27, 2014 | 24.14 | 25.10 | 24.16 | 24.77 | 35,484 | +0.61(+2.53%) |
Oct 24, 2014 | 23.75 | 24.36 | 23.70 | 24.16 | 20,763 | +0.51(+2.16%) |
Oct 23, 2014 | 23.67 | 23.70 | 23.24 | 23.65 | 20,583 | +0.29(+1.24%) |
Oct 22, 2014 | 23.33 | 23.61 | 23.29 | 23.36 | 19,529 | -0.05(-0.22%) |
Oct 21, 2014 | 23.47 | 23.70 | 23.21 | 23.41 | 15,557 | +0.18(+0.77%) |
Oct 20, 2014 | 23.30 | 23.30 | 23.30 | 23.23 | 34,280 | -0.09(-0.39%) |
Oct 17, 2014 | 24.03 | 24.11 | 23.24 | 23.32 | 40,099 | -0.31(-1.30%) |
Oct 16, 2014 | 23.49 | 23.74 | 23.25 | 23.63 | 29,118 | -0.42(-1.74%) |
Oct 15, 2014 | 23.40 | 24.36 | 23.16 | 24.05 | 29,024 | +0.50(+2.13%) |
Oct 14, 2014 | 24.21 | 24.34 | 23.48 | 23.55 | 33,516 | -0.45(-1.86%) |
Oct 13, 2014 | 22.67 | 24.02 | 22.67 | 24.00 | 21,954 | +1.12(+4.89%) |
Oct 10, 2014 | 22.93 | 23.20 | 22.80 | 22.88 | 10,325 | -0.23(-0.98%) |
Oct 09, 2014 | 23.50 | 23.50 | 22.86 | 23.10 | 15,483 | -0.39(-1.67%) |
Oct 08, 2014 | 22.55 | 23.65 | 22.55 | 23.49 | 25,893 | +0.83(+3.68%) |
Oct 07, 2014 | 22.55 | 23.59 | 22.55 | 22.66 | 102,595 | +0.01(+0.06%) |
Oct 06, 2014 | 23.58 | 23.68 | 22.48 | 22.65 | 76,329 | -0.73(-3.13%) |
Oct 03, 2014 | 23.95 | 24.12 | 22.65 | 23.38 | 24,068 | -0.21(-0.88%) |
Oct 02, 2014 | 23.48 | 23.86 | 22.86 | 23.59 | 54,460 | +0.00(+0.00%) |