Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.22 | 35.07 | 35.07 | 35.07 | 203,800 | +0.95(+2.78%) |
Dec 30, 2014 | 35.40 | 35.40 | 33.01 | 34.12 | 182,354 | -1.55(-4.35%) |
Dec 29, 2014 | 35.51 | 36.20 | 34.64 | 35.67 | 220,135 | +0.11(+0.31%) |
Dec 26, 2014 | 33.26 | 35.90 | 33.26 | 35.56 | 205,249 | +2.56(+7.76%) |
Dec 24, 2014 | 32.60 | 33.00 | 33.00 | 33.00 | 253,200 | +0.34(+1.04%) |
Dec 23, 2014 | 38.42 | 38.42 | 32.45 | 32.66 | 542,798 | -5.92(-15.34%) |
Dec 22, 2014 | 36.37 | 39.90 | 35.51 | 38.58 | 730,587 | +4.05(+11.73%) |
Dec 19, 2014 | 33.75 | 34.95 | 33.00 | 34.53 | 995,560 | +0.70(+2.07%) |
Dec 18, 2014 | 29.89 | 35.58 | 28.23 | 33.83 | 1,562,144 | +4.58(+15.66%) |
Dec 17, 2014 | 28.79 | 29.25 | 28.28 | 29.25 | 291,122 | +0.46(+1.60%) |
Dec 16, 2014 | 28.91 | 30.00 | 28.06 | 28.79 | 224,505 | -0.20(-0.69%) |
Dec 15, 2014 | 30.47 | 30.99 | 28.56 | 28.99 | 259,653 | -0.69(-2.32%) |
Dec 12, 2014 | 29.15 | 30.47 | 29.15 | 29.68 | 181,189 | -0.07(-0.24%) |
Dec 11, 2014 | 30.14 | 31.16 | 29.27 | 29.75 | 195,611 | -0.01(-0.03%) |
Dec 10, 2014 | 30.38 | 31.31 | 29.56 | 29.76 | 202,559 | -1.00(-3.25%) |
Dec 09, 2014 | 28.21 | 30.86 | 28.07 | 30.76 | 135,531 | +1.85(+6.40%) |
Dec 08, 2014 | 29.26 | 30.64 | 28.79 | 28.91 | 267,750 | +0.00(+0.00%) |
Dec 05, 2014 | 28.60 | 29.40 | 28.60 | 28.91 | 158,215 | +0.31(+1.08%) |
Dec 04, 2014 | 29.05 | 29.44 | 27.97 | 28.60 | 205,036 | -0.64(-2.19%) |
Dec 03, 2014 | 28.72 | 29.98 | 28.01 | 29.24 | 309,058 | +0.64(+2.24%) |
Dec 02, 2014 | 28.26 | 29.00 | 28.01 | 28.60 | 197,807 | +0.29(+1.02%) |
Dec 01, 2014 | 28.03 | 28.46 | 26.32 | 28.31 | 289,870 | +0.05(+0.18%) |
Nov 28, 2014 | 27.90 | 29.17 | 27.60 | 28.26 | 211,210 | +0.22(+0.78%) |
Nov 26, 2014 | 27.83 | 28.04 | 28.04 | 28.04 | 141,300 | +0.28(+1.01%) |
Nov 25, 2014 | 28.00 | 28.68 | 27.50 | 27.76 | 236,465 | -0.25(-0.89%) |
Nov 24, 2014 | 27.56 | 28.93 | 27.56 | 28.01 | 502,905 | +0.80(+2.94%) |
Nov 21, 2014 | 26.85 | 27.72 | 26.28 | 27.21 | 476,665 | +1.11(+4.25%) |
Nov 20, 2014 | 23.53 | 26.30 | 23.29 | 26.10 | 352,850 | +2.41(+10.17%) |
Nov 19, 2014 | 24.85 | 24.85 | 23.58 | 23.69 | 104,217 | -0.89(-3.62%) |
Nov 18, 2014 | 23.02 | 24.79 | 23.00 | 24.58 | 434,406 | +1.61(+7.01%) |
Nov 17, 2014 | 23.29 | 23.29 | 22.52 | 22.97 | 133,756 | -0.30(-1.29%) |
Nov 14, 2014 | 24.09 | 24.09 | 22.84 | 23.27 | 168,464 | -0.86(-3.56%) |
Nov 13, 2014 | 23.74 | 25.18 | 23.55 | 24.13 | 356,414 | +0.35(+1.47%) |
Nov 12, 2014 | 22.00 | 24.00 | 20.56 | 23.78 | 396,366 | +2.63(+12.43%) |
Nov 11, 2014 | 20.16 | 21.38 | 19.52 | 21.15 | 318,351 | +0.91(+4.50%) |
Nov 10, 2014 | 19.90 | 21.89 | 19.75 | 20.24 | 945,527 | +0.40(+2.02%) |
Nov 07, 2014 | 19.20 | 19.95 | 18.76 | 19.84 | 168,931 | +0.63(+3.28%) |
Nov 06, 2014 | 19.72 | 20.10 | 19.01 | 19.21 | 190,727 | -0.67(-3.37%) |
Nov 05, 2014 | 20.88 | 21.29 | 19.71 | 19.88 | 104,113 | -0.74(-3.59%) |
Nov 04, 2014 | 21.07 | 21.39 | 20.53 | 20.62 | 63,740 | -0.57(-2.69%) |
Nov 03, 2014 | 21.29 | 21.48 | 20.81 | 21.19 | 101,639 | -0.10(-0.47%) |
Oct 31, 2014 | 21.32 | 21.61 | 20.55 | 21.29 | 228,491 | +0.62(+3.00%) |
Oct 30, 2014 | 20.19 | 21.18 | 20.19 | 20.67 | 193,003 | +0.40(+1.97%) |
Oct 29, 2014 | 21.79 | 21.79 | 20.07 | 20.27 | 130,994 | -1.52(-6.98%) |
Oct 28, 2014 | 20.75 | 21.97 | 20.53 | 21.79 | 206,882 | +1.21(+5.88%) |
Oct 27, 2014 | 19.02 | 20.65 | 19.16 | 20.58 | 214,032 | +1.42(+7.41%) |
Oct 24, 2014 | 19.66 | 19.68 | 19.10 | 19.16 | 256,337 | -0.53(-2.69%) |
Oct 23, 2014 | 19.53 | 20.60 | 19.39 | 19.69 | 577,409 | +0.41(+2.13%) |
Oct 22, 2014 | 19.35 | 19.85 | 19.14 | 19.28 | 58,043 | +0.00(+0.00%) |
Oct 21, 2014 | 19.27 | 19.54 | 18.81 | 19.28 | 61,061 | +0.28(+1.47%) |
Oct 20, 2014 | 18.35 | 19.00 | 18.35 | 19.00 | 69,676 | +0.54(+2.93%) |
Oct 17, 2014 | 19.21 | 19.21 | 18.38 | 18.46 | 112,043 | -0.23(-1.23%) |
Oct 16, 2014 | 18.00 | 18.60 | 18.00 | 18.69 | 179,184 | +0.27(+1.47%) |
Oct 15, 2014 | 18.57 | 19.12 | 18.08 | 18.42 | 199,783 | -0.76(-3.96%) |
Oct 14, 2014 | 18.06 | 19.68 | 17.92 | 19.18 | 259,153 | +1.40(+7.87%) |
Oct 13, 2014 | 18.15 | 18.60 | 17.31 | 17.78 | 159,979 | -0.34(-1.88%) |
Oct 10, 2014 | 19.58 | 20.32 | 18.00 | 18.12 | 308,387 | -1.60(-8.11%) |
Oct 09, 2014 | 20.49 | 20.58 | 19.52 | 19.72 | 117,123 | -0.78(-3.80%) |
Oct 08, 2014 | 19.48 | 20.59 | 19.22 | 20.50 | 100,982 | +1.03(+5.29%) |
Oct 07, 2014 | 20.19 | 20.30 | 19.45 | 19.47 | 118,806 | -0.94(-4.61%) |
Oct 06, 2014 | 21.25 | 21.25 | 20.20 | 20.41 | 110,476 | -0.70(-3.32%) |
Oct 03, 2014 | 20.55 | 21.23 | 20.09 | 21.11 | 161,701 | +0.86(+4.25%) |
Oct 02, 2014 | 19.71 | 20.53 | 19.61 | 20.25 | 160,680 | +0.48(+2.43%) |