Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.93 | 39.71 | 39.71 | 39.71 | 325,900 | -0.28(-0.70%) |
Dec 30, 2014 | 40.70 | 41.83 | 39.63 | 39.99 | 266,086 | -0.23(-0.57%) |
Dec 29, 2014 | 39.89 | 40.81 | 38.99 | 40.22 | 371,790 | +0.55(+1.39%) |
Dec 26, 2014 | 39.22 | 39.73 | 38.50 | 39.67 | 241,726 | +0.81(+2.08%) |
Dec 24, 2014 | 38.30 | 38.86 | 38.86 | 38.86 | 256,600 | +0.53(+1.38%) |
Dec 23, 2014 | 38.51 | 38.83 | 37.89 | 38.33 | 549,317 | -0.24(-0.62%) |
Dec 22, 2014 | 37.47 | 38.73 | 36.90 | 38.57 | 510,869 | +1.09(+2.91%) |
Dec 19, 2014 | 37.37 | 37.85 | 36.06 | 37.48 | 3,231,913 | -0.52(-1.37%) |
Dec 18, 2014 | 38.52 | 39.50 | 37.45 | 38.00 | 1,609,637 | +4.81(+14.49%) |
Dec 17, 2014 | 29.80 | 33.22 | 29.73 | 33.19 | 648,361 | +3.17(+10.56%) |
Dec 16, 2014 | 29.28 | 30.25 | 28.51 | 30.02 | 508,458 | +0.70(+2.39%) |
Dec 15, 2014 | 32.06 | 32.06 | 29.11 | 29.32 | 665,613 | -2.25(-7.13%) |
Dec 12, 2014 | 31.69 | 32.57 | 31.47 | 31.57 | 355,478 | -0.39(-1.22%) |
Dec 11, 2014 | 31.60 | 32.80 | 30.53 | 31.96 | 546,565 | +0.41(+1.30%) |
Dec 10, 2014 | 31.18 | 32.93 | 30.32 | 31.55 | 655,410 | +0.59(+1.91%) |
Dec 09, 2014 | 29.72 | 31.68 | 29.67 | 30.96 | 795,155 | +0.72(+2.38%) |
Dec 08, 2014 | 28.50 | 31.43 | 28.12 | 30.24 | 1,330,477 | +2.45(+8.82%) |
Dec 05, 2014 | 27.36 | 28.22 | 27.30 | 27.79 | 341,275 | +0.56(+2.06%) |
Dec 04, 2014 | 27.54 | 27.80 | 27.06 | 27.23 | 389,743 | -0.25(-0.91%) |
Dec 03, 2014 | 27.31 | 27.75 | 26.51 | 27.48 | 434,969 | +0.17(+0.62%) |
Dec 02, 2014 | 25.21 | 27.35 | 25.21 | 27.31 | 530,765 | +2.19(+8.72%) |
Dec 01, 2014 | 26.40 | 26.42 | 24.88 | 25.12 | 420,011 | -1.28(-4.85%) |
Nov 28, 2014 | 25.90 | 27.17 | 25.83 | 26.40 | 337,161 | +0.60(+2.33%) |
Nov 26, 2014 | 24.07 | 25.80 | 25.80 | 25.80 | 544,400 | +1.76(+7.32%) |
Nov 25, 2014 | 24.50 | 24.78 | 23.54 | 24.04 | 959,202 | -0.45(-1.84%) |
Nov 24, 2014 | 25.00 | 25.40 | 23.86 | 24.49 | 2,530,397 | +2.40(+10.86%) |
Nov 21, 2014 | 22.65 | 22.65 | 21.65 | 22.09 | 339,750 | -0.29(-1.30%) |
Nov 20, 2014 | 22.08 | 22.88 | 21.87 | 22.38 | 302,109 | +0.34(+1.54%) |
Nov 19, 2014 | 23.30 | 23.41 | 21.83 | 22.04 | 339,784 | -1.24(-5.33%) |
Nov 18, 2014 | 22.69 | 23.69 | 22.42 | 23.28 | 263,104 | +0.59(+2.60%) |
Nov 17, 2014 | 22.49 | 23.48 | 22.30 | 22.69 | 264,236 | +0.08(+0.35%) |
Nov 14, 2014 | 23.14 | 23.14 | 22.50 | 22.61 | 253,019 | -0.61(-2.63%) |
Nov 13, 2014 | 24.00 | 24.11 | 23.02 | 23.22 | 434,550 | -0.88(-3.65%) |
Nov 12, 2014 | 22.75 | 24.43 | 22.60 | 24.10 | 389,467 | +1.25(+5.47%) |
Nov 11, 2014 | 23.80 | 23.81 | 22.21 | 22.85 | 469,747 | -1.03(-4.31%) |
Nov 10, 2014 | 23.80 | 24.00 | 23.26 | 23.88 | 411,391 | -0.04(-0.17%) |
Nov 07, 2014 | 23.71 | 24.54 | 23.00 | 23.92 | 364,727 | +0.07(+0.29%) |
Nov 06, 2014 | 23.91 | 24.07 | 23.58 | 23.85 | 204,600 | -0.10(-0.42%) |
Nov 05, 2014 | 25.40 | 25.50 | 23.45 | 23.95 | 342,473 | +0.24(+1.01%) |
Nov 04, 2014 | 24.00 | 24.62 | 23.35 | 23.71 | 403,055 | +0.22(+0.94%) |
Nov 03, 2014 | 23.94 | 24.50 | 23.12 | 23.49 | 330,705 | -0.41(-1.72%) |
Oct 31, 2014 | 25.75 | 25.89 | 23.21 | 23.90 | 1,127,722 | -1.29(-5.12%) |
Oct 30, 2014 | 24.08 | 26.34 | 23.99 | 25.19 | 871,910 | +0.90(+3.71%) |
Oct 29, 2014 | 24.25 | 24.49 | 23.76 | 24.29 | 275,952 | +0.01(+0.04%) |
Oct 28, 2014 | 24.30 | 24.48 | 23.96 | 24.28 | 211,789 | +0.19(+0.79%) |
Oct 27, 2014 | 23.92 | 24.23 | 24.02 | 24.09 | 307,938 | +0.07(+0.29%) |
Oct 24, 2014 | 24.02 | 25.06 | 23.99 | 24.02 | 477,761 | +0.09(+0.38%) |
Oct 23, 2014 | 23.41 | 24.20 | 23.41 | 23.93 | 421,235 | +0.52(+2.22%) |
Oct 22, 2014 | 24.06 | 24.10 | 23.36 | 23.41 | 363,987 | -0.48(-2.01%) |
Oct 21, 2014 | 23.77 | 24.15 | 23.61 | 23.89 | 461,713 | +0.34(+1.44%) |
Oct 20, 2014 | 23.22 | 24.25 | 23.22 | 23.55 | 373,720 | -0.56(-2.32%) |
Oct 17, 2014 | 21.23 | 24.11 | 21.10 | 24.11 | 2,288,813 | +4.00(+19.89%) |
Oct 16, 2014 | 20.76 | 21.63 | 19.55 | 20.11 | 1,925,202 | -3.55(-15.00%) |
Oct 15, 2014 | 24.62 | 24.62 | 23.71 | 23.66 | 928,917 | -1.05(-4.25%) |
Oct 14, 2014 | 24.67 | 25.02 | 23.84 | 24.71 | 734,732 | +0.35(+1.44%) |
Oct 13, 2014 | 24.00 | 25.23 | 23.17 | 24.36 | 905,725 | +0.36(+1.50%) |
Oct 10, 2014 | 23.60 | 24.60 | 22.69 | 24.00 | 732,827 | +0.30(+1.27%) |
Oct 09, 2014 | 24.00 | 24.43 | 23.32 | 23.70 | 532,737 | -0.28(-1.17%) |
Oct 08, 2014 | 22.31 | 24.00 | 22.09 | 23.98 | 588,067 | +1.65(+7.39%) |
Oct 07, 2014 | 22.30 | 23.14 | 21.83 | 22.33 | 794,245 | +0.28(+1.27%) |
Oct 06, 2014 | 23.27 | 23.43 | 21.77 | 22.05 | 690,230 | -0.88(-3.84%) |
Oct 03, 2014 | 22.32 | 23.10 | 21.72 | 22.93 | 661,961 | +0.98(+4.46%) |
Oct 02, 2014 | 20.80 | 22.10 | 20.26 | 21.95 | 909,353 | +1.10(+5.28%) |