Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.17 | 29.35 | 29.35 | 29.35 | 325,700 | -0.72(-2.39%) |
Dec 30, 2014 | 29.62 | 30.19 | 29.52 | 30.07 | 203,621 | +0.45(+1.52%) |
Dec 29, 2014 | 29.45 | 29.88 | 29.43 | 29.62 | 190,893 | +0.08(+0.27%) |
Dec 26, 2014 | 29.07 | 29.83 | 29.07 | 29.54 | 191,129 | +0.57(+1.97%) |
Dec 24, 2014 | 29.14 | 28.97 | 28.97 | 28.97 | 142,400 | -0.08(-0.28%) |
Dec 23, 2014 | 29.06 | 29.16 | 28.59 | 29.05 | 257,546 | +0.10(+0.35%) |
Dec 22, 2014 | 27.86 | 29.15 | 27.38 | 28.95 | 453,944 | +1.04(+3.73%) |
Dec 19, 2014 | 27.85 | 28.60 | 27.44 | 27.91 | 775,712 | +0.03(+0.11%) |
Dec 18, 2014 | 28.00 | 28.48 | 27.68 | 27.88 | 213,266 | +0.21(+0.76%) |
Dec 17, 2014 | 26.59 | 27.70 | 26.21 | 27.67 | 241,750 | +1.02(+3.83%) |
Dec 16, 2014 | 26.58 | 27.19 | 26.34 | 26.65 | 204,207 | +0.09(+0.34%) |
Dec 15, 2014 | 26.87 | 27.39 | 26.12 | 26.56 | 265,712 | -0.25(-0.93%) |
Dec 12, 2014 | 26.83 | 27.41 | 26.56 | 26.81 | 288,581 | -0.32(-1.18%) |
Dec 11, 2014 | 26.92 | 27.85 | 26.92 | 27.13 | 275,650 | +0.29(+1.08%) |
Dec 10, 2014 | 27.05 | 27.29 | 26.48 | 26.84 | 372,456 | -0.28(-1.03%) |
Dec 09, 2014 | 25.96 | 27.12 | 25.66 | 27.12 | 334,402 | +0.95(+3.63%) |
Dec 08, 2014 | 26.08 | 27.07 | 25.77 | 26.17 | 275,629 | -0.02(-0.08%) |
Dec 05, 2014 | 25.99 | 26.68 | 25.99 | 26.19 | 194,412 | +0.23(+0.89%) |
Dec 04, 2014 | 26.26 | 26.34 | 25.78 | 25.96 | 265,023 | -0.45(-1.70%) |
Dec 03, 2014 | 26.09 | 26.71 | 25.85 | 26.41 | 265,348 | +0.30(+1.15%) |
Dec 02, 2014 | 25.98 | 26.31 | 25.71 | 26.11 | 307,348 | +0.50(+1.95%) |
Dec 01, 2014 | 26.09 | 26.15 | 25.57 | 25.61 | 305,691 | +0.19(+0.75%) |
Nov 28, 2014 | 25.82 | 26.25 | 25.38 | 25.42 | 79,915 | -0.37(-1.43%) |
Nov 26, 2014 | 26.14 | 25.79 | 25.79 | 25.79 | 150,000 | -0.31(-1.19%) |
Nov 25, 2014 | 26.17 | 26.54 | 25.82 | 26.10 | 231,942 | +0.06(+0.23%) |
Nov 24, 2014 | 25.33 | 26.29 | 25.33 | 26.04 | 295,198 | +0.70(+2.74%) |
Nov 21, 2014 | 25.88 | 25.96 | 24.91 | 25.34 | 233,595 | -0.27(-1.03%) |
Nov 20, 2014 | 24.83 | 25.63 | 24.75 | 25.61 | 157,264 | +0.72(+2.89%) |
Nov 19, 2014 | 25.08 | 25.30 | 24.71 | 24.89 | 150,767 | -0.17(-0.68%) |
Nov 18, 2014 | 24.91 | 25.41 | 24.82 | 25.06 | 152,940 | +0.25(+1.01%) |
Nov 17, 2014 | 25.25 | 25.50 | 24.74 | 24.81 | 187,267 | -0.44(-1.74%) |
Nov 14, 2014 | 25.11 | 25.42 | 24.85 | 25.25 | 196,814 | +0.16(+0.64%) |
Nov 13, 2014 | 25.17 | 25.71 | 24.82 | 25.09 | 193,999 | -0.02(-0.08%) |
Nov 12, 2014 | 24.80 | 25.27 | 24.67 | 25.11 | 257,352 | +0.16(+0.64%) |
Nov 11, 2014 | 25.07 | 25.37 | 24.81 | 24.95 | 227,983 | -0.19(-0.76%) |
Nov 10, 2014 | 24.85 | 25.33 | 24.74 | 25.14 | 246,918 | +0.35(+1.41%) |
Nov 07, 2014 | 25.12 | 25.74 | 24.61 | 24.79 | 406,240 | -0.38(-1.51%) |
Nov 06, 2014 | 25.51 | 25.81 | 25.00 | 25.17 | 455,994 | -0.37(-1.45%) |
Nov 05, 2014 | 26.65 | 26.73 | 25.18 | 25.54 | 548,072 | -0.96(-3.62%) |
Nov 04, 2014 | 25.85 | 26.57 | 25.60 | 26.50 | 413,522 | +0.69(+2.67%) |
Nov 03, 2014 | 26.03 | 26.28 | 25.47 | 25.81 | 544,459 | -0.29(-1.11%) |
Oct 31, 2014 | 25.80 | 26.34 | 25.33 | 26.10 | 784,706 | +0.82(+3.24%) |
Oct 30, 2014 | 25.20 | 25.91 | 24.94 | 25.28 | 1,109,867 | +0.06(+0.24%) |
Oct 29, 2014 | 24.18 | 25.31 | 23.95 | 25.22 | 1,609,601 | +3.46(+15.90%) |
Oct 28, 2014 | 21.70 | 22.00 | 21.26 | 21.76 | 359,704 | +0.28(+1.30%) |
Oct 27, 2014 | 21.74 | 21.80 | 21.80 | 21.48 | 231,878 | -0.32(-1.47%) |
Oct 24, 2014 | 21.95 | 21.99 | 21.16 | 21.80 | 223,011 | -0.14(-0.64%) |
Oct 23, 2014 | 21.77 | 21.86 | 21.61 | 21.94 | 298,867 | +0.36(+1.67%) |
Oct 22, 2014 | 21.51 | 22.06 | 21.45 | 21.58 | 308,031 | +0.07(+0.33%) |
Oct 21, 2014 | 21.72 | 21.75 | 21.16 | 21.51 | 201,060 | -0.07(-0.32%) |
Oct 20, 2014 | 20.63 | 21.58 | 20.60 | 21.58 | 255,684 | +0.88(+4.25%) |
Oct 17, 2014 | 21.05 | 21.36 | 20.67 | 20.70 | 237,690 | -0.07(-0.34%) |
Oct 16, 2014 | 20.40 | 21.08 | 20.40 | 20.77 | 261,350 | +0.01(+0.05%) |
Oct 15, 2014 | 19.91 | 20.88 | 19.39 | 20.76 | 287,863 | +0.55(+2.72%) |
Oct 14, 2014 | 20.70 | 20.98 | 20.17 | 20.21 | 235,017 | -0.25(-1.22%) |
Oct 13, 2014 | 20.12 | 20.98 | 19.87 | 20.46 | 280,645 | +0.31(+1.54%) |
Oct 10, 2014 | 19.99 | 20.79 | 19.99 | 20.15 | 197,098 | +0.07(+0.35%) |
Oct 09, 2014 | 20.60 | 20.82 | 20.02 | 20.08 | 299,856 | -0.41(-2.00%) |
Oct 08, 2014 | 19.58 | 20.51 | 19.34 | 20.49 | 311,745 | +0.90(+4.59%) |
Oct 07, 2014 | 19.69 | 20.11 | 19.57 | 19.59 | 166,621 | -0.28(-1.41%) |
Oct 06, 2014 | 20.35 | 20.35 | 19.54 | 19.87 | 259,494 | -0.45(-2.21%) |
Oct 03, 2014 | 20.30 | 20.43 | 20.02 | 20.32 | 159,584 | +0.20(+0.99%) |
Oct 02, 2014 | 19.57 | 20.16 | 19.03 | 20.12 | 253,609 | +0.55(+2.81%) |