Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.97 | 29.19 | 29.19 | 29.19 | 196,100 | +0.13(+0.45%) |
Dec 30, 2014 | 30.04 | 30.60 | 29.00 | 29.06 | 106,717 | -0.97(-3.23%) |
Dec 29, 2014 | 29.83 | 30.56 | 29.63 | 30.03 | 92,657 | +0.05(+0.17%) |
Dec 26, 2014 | 29.69 | 30.30 | 29.69 | 29.98 | 233,781 | +0.49(+1.66%) |
Dec 24, 2014 | 28.44 | 29.49 | 29.49 | 29.49 | 54,000 | +1.23(+4.35%) |
Dec 23, 2014 | 30.00 | 30.32 | 27.98 | 28.26 | 154,818 | -1.65(-5.52%) |
Dec 22, 2014 | 30.71 | 30.89 | 29.82 | 29.91 | 199,424 | -0.85(-2.76%) |
Dec 19, 2014 | 30.01 | 31.08 | 29.84 | 30.76 | 826,008 | +0.66(+2.19%) |
Dec 18, 2014 | 30.52 | 30.88 | 29.86 | 30.10 | 144,866 | -0.07(-0.23%) |
Dec 17, 2014 | 27.98 | 30.23 | 27.98 | 30.17 | 166,309 | +2.13(+7.60%) |
Dec 16, 2014 | 29.07 | 29.37 | 27.94 | 28.04 | 191,967 | -1.08(-3.71%) |
Dec 15, 2014 | 29.83 | 31.28 | 28.74 | 29.12 | 232,204 | -0.61(-2.05%) |
Dec 12, 2014 | 30.55 | 31.08 | 29.63 | 29.73 | 296,261 | -1.12(-3.63%) |
Dec 11, 2014 | 31.52 | 32.50 | 30.76 | 30.85 | 222,666 | -0.39(-1.25%) |
Dec 10, 2014 | 30.96 | 32.41 | 30.64 | 31.24 | 269,059 | +0.16(+0.51%) |
Dec 09, 2014 | 29.53 | 31.18 | 29.50 | 31.08 | 379,815 | +1.19(+3.98%) |
Dec 08, 2014 | 29.36 | 30.32 | 29.06 | 29.89 | 284,384 | +0.58(+1.98%) |
Dec 05, 2014 | 28.92 | 29.61 | 28.71 | 29.31 | 256,137 | +0.55(+1.91%) |
Dec 04, 2014 | 28.19 | 29.14 | 28.19 | 28.76 | 249,809 | +0.29(+1.02%) |
Dec 03, 2014 | 28.42 | 28.63 | 27.06 | 28.47 | 233,472 | -0.04(-0.14%) |
Dec 02, 2014 | 26.14 | 28.96 | 26.14 | 28.51 | 522,088 | +2.52(+9.70%) |
Dec 01, 2014 | 26.30 | 26.51 | 25.50 | 25.99 | 178,632 | -0.38(-1.44%) |
Nov 28, 2014 | 26.88 | 27.01 | 26.23 | 26.37 | 88,776 | -0.48(-1.79%) |
Nov 26, 2014 | 26.92 | 26.85 | 26.85 | 26.85 | 221,900 | -0.39(-1.43%) |
Nov 25, 2014 | 25.71 | 27.45 | 25.49 | 27.24 | 2,810,569 | +1.52(+5.91%) |
Nov 24, 2014 | 24.99 | 25.88 | 24.77 | 25.72 | 183,945 | +0.69(+2.76%) |
Nov 21, 2014 | 25.43 | 25.85 | 24.74 | 25.03 | 192,117 | +0.05(+0.20%) |
Nov 20, 2014 | 24.75 | 25.49 | 24.75 | 24.98 | 154,396 | +0.22(+0.89%) |
Nov 19, 2014 | 24.66 | 25.30 | 24.47 | 24.76 | 85,054 | -0.01(-0.04%) |
Nov 18, 2014 | 24.89 | 25.42 | 24.50 | 24.77 | 126,092 | +0.07(+0.28%) |
Nov 17, 2014 | 23.75 | 24.78 | 23.75 | 24.70 | 232,959 | +0.68(+2.83%) |
Nov 14, 2014 | 24.35 | 24.50 | 23.86 | 24.02 | 258,185 | -0.35(-1.44%) |
Nov 13, 2014 | 25.00 | 25.83 | 24.33 | 24.37 | 239,724 | -0.68(-2.71%) |
Nov 12, 2014 | 24.40 | 25.16 | 24.00 | 25.05 | 138,284 | +0.22(+0.89%) |
Nov 11, 2014 | 25.46 | 25.73 | 24.64 | 24.83 | 99,788 | -0.57(-2.24%) |
Nov 10, 2014 | 24.64 | 25.67 | 24.37 | 25.40 | 207,879 | +0.77(+3.13%) |
Nov 07, 2014 | 25.06 | 25.06 | 23.84 | 24.63 | 143,927 | -0.36(-1.44%) |
Nov 06, 2014 | 23.28 | 25.06 | 23.07 | 24.99 | 256,486 | +1.84(+7.95%) |
Nov 05, 2014 | 23.37 | 23.63 | 22.79 | 23.15 | 112,788 | -0.14(-0.60%) |
Nov 04, 2014 | 24.17 | 24.32 | 23.11 | 23.29 | 153,280 | -1.30(-5.29%) |
Nov 03, 2014 | 25.31 | 25.97 | 24.38 | 24.59 | 188,544 | -0.63(-2.50%) |
Oct 31, 2014 | 25.28 | 25.98 | 24.72 | 25.22 | 328,139 | +0.43(+1.73%) |
Oct 30, 2014 | 23.67 | 24.99 | 23.61 | 24.79 | 165,386 | +0.94(+3.94%) |
Oct 29, 2014 | 23.79 | 23.90 | 23.63 | 23.85 | 207,636 | +0.06(+0.25%) |
Oct 28, 2014 | 23.15 | 23.96 | 23.15 | 23.79 | 105,741 | +0.63(+2.72%) |
Oct 27, 2014 | 23.42 | 23.42 | 23.42 | 23.16 | 139,705 | -0.26(-1.11%) |
Oct 24, 2014 | 22.71 | 23.70 | 22.50 | 23.42 | 254,407 | +0.77(+3.40%) |
Oct 23, 2014 | 22.46 | 22.79 | 22.18 | 22.65 | 125,092 | +0.37(+1.66%) |
Oct 22, 2014 | 21.95 | 22.85 | 21.58 | 22.28 | 187,598 | +0.53(+2.44%) |
Oct 21, 2014 | 21.98 | 22.01 | 21.51 | 21.75 | 187,606 | +0.00(+0.00%) |
Oct 20, 2014 | 21.29 | 22.02 | 21.29 | 21.75 | 271,496 | +0.20(+0.93%) |
Oct 17, 2014 | 21.52 | 21.75 | 20.99 | 21.55 | 136,948 | +0.28(+1.32%) |
Oct 16, 2014 | 21.29 | 22.08 | 21.24 | 21.27 | 190,257 | -0.37(-1.71%) |
Oct 15, 2014 | 20.46 | 22.14 | 20.25 | 21.64 | 333,589 | +0.66(+3.15%) |
Oct 14, 2014 | 20.35 | 21.09 | 19.95 | 20.98 | 240,571 | +0.75(+3.71%) |
Oct 13, 2014 | 20.40 | 20.46 | 19.98 | 20.23 | 199,053 | -0.08(-0.39%) |
Oct 10, 2014 | 20.27 | 20.75 | 20.00 | 20.31 | 208,563 | -0.06(-0.29%) |
Oct 09, 2014 | 20.48 | 20.58 | 20.07 | 20.37 | 261,416 | -0.04(-0.20%) |
Oct 08, 2014 | 20.12 | 20.80 | 19.93 | 20.41 | 188,992 | +0.25(+1.24%) |
Oct 07, 2014 | 20.30 | 20.44 | 20.00 | 20.16 | 265,853 | -0.15(-0.74%) |
Oct 06, 2014 | 20.92 | 20.92 | 20.06 | 20.31 | 151,231 | +0.04(+0.20%) |
Oct 03, 2014 | 20.53 | 20.69 | 20.18 | 20.27 | 144,768 | -0.20(-0.98%) |
Oct 02, 2014 | 19.59 | 20.58 | 19.59 | 20.47 | 272,945 | +0.89(+4.55%) |