Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.60 | 42.28 | 42.28 | 42.28 | 5,975 | -1.72(-3.91%) |
Dec 30, 2014 | 37.84 | 44.96 | 37.84 | 44.00 | 5,987 | +6.80(+18.28%) |
Dec 29, 2014 | 37.92 | 38.40 | 35.32 | 37.20 | 2,452 | -0.80(-2.11%) |
Dec 26, 2014 | 33.72 | 38.00 | 33.72 | 38.00 | 3,425 | +3.00(+8.57%) |
Dec 24, 2014 | 34.00 | 35.00 | 35.00 | 35.00 | 1,425 | +2.16(+6.58%) |
Dec 23, 2014 | 35.00 | 35.00 | 31.20 | 32.84 | 3,405 | -1.96(-5.63%) |
Dec 22, 2014 | 34.60 | 35.02 | 31.32 | 34.80 | 202 | +0.20(+0.58%) |
Dec 19, 2014 | 33.84 | 35.00 | 33.28 | 34.60 | 2,572 | +1.00(+2.98%) |
Dec 18, 2014 | 32.20 | 34.00 | 30.10 | 33.60 | 7,227 | +3.16(+10.38%) |
Dec 17, 2014 | 33.00 | 33.56 | 26.80 | 30.44 | 1,547 | -1.16(-3.67%) |
Dec 16, 2014 | 30.02 | 31.76 | 30.02 | 31.60 | 414 | -1.12(-3.42%) |
Dec 15, 2014 | 31.24 | 34.76 | 30.26 | 32.72 | 4,010 | +2.20(+7.21%) |
Dec 12, 2014 | 30.64 | 32.12 | 29.44 | 30.52 | 2,335 | -2.00(-6.15%) |
Dec 11, 2014 | 31.92 | 32.80 | 31.36 | 32.52 | 2,549 | +0.56(+1.75%) |
Dec 10, 2014 | 30.40 | 32.64 | 30.04 | 31.96 | 1,117 | +1.40(+4.58%) |
Dec 09, 2014 | 29.00 | 30.60 | 28.92 | 30.56 | 8,374 | +1.56(+5.38%) |
Dec 08, 2014 | 29.04 | 29.92 | 28.92 | 29.00 | 240 | +0.08(+0.28%) |
Dec 05, 2014 | 28.88 | 29.96 | 28.88 | 28.92 | 509 | +0.04(+0.14%) |
Dec 04, 2014 | 29.76 | 29.76 | 28.88 | 28.88 | 675 | -0.52(-1.77%) |
Dec 03, 2014 | 30.00 | 30.00 | 29.40 | 29.40 | 843 | -0.60(-2.00%) |
Dec 02, 2014 | 29.64 | 30.00 | 29.44 | 30.00 | 726 | +0.00(+0.00%) |
Dec 01, 2014 | 28.24 | 30.00 | 28.00 | 30.00 | 3,598 | +2.80(+10.29%) |
Nov 28, 2014 | 28.32 | 29.24 | 27.20 | 27.20 | 1,262 | -0.44(-1.58%) |
Nov 26, 2014 | 27.40 | 27.64 | 27.64 | 27.64 | 125 | +0.60(+2.21%) |
Nov 25, 2014 | 26.52 | 28.00 | 26.00 | 27.04 | 950 | -0.60(-2.17%) |
Nov 24, 2014 | 26.20 | 28.04 | 26.04 | 27.64 | 1,626 | -0.76(-2.68%) |
Nov 21, 2014 | 26.16 | 28.80 | 25.28 | 28.40 | 8,326 | +2.12(+8.07%) |
Nov 20, 2014 | 26.80 | 26.80 | 25.25 | 26.28 | 1,533 | -0.88(-3.24%) |
Nov 19, 2014 | 26.26 | 27.20 | 26.12 | 27.16 | 1,699 | +2.36(+9.52%) |
Nov 18, 2014 | 24.32 | 27.04 | 24.32 | 24.80 | 1,329 | -1.36(-5.20%) |
Nov 17, 2014 | 27.04 | 27.08 | 24.12 | 26.16 | 5,131 | +0.44(+1.71%) |
Nov 14, 2014 | 25.24 | 26.92 | 23.60 | 25.72 | 4,025 | +0.28(+1.10%) |
Nov 13, 2014 | 26.68 | 26.68 | 25.32 | 25.44 | 2,852 | -0.56(-2.15%) |
Nov 12, 2014 | 28.04 | 28.04 | 26.00 | 26.00 | 4,302 | -1.64(-5.93%) |
Nov 11, 2014 | 28.60 | 28.60 | 26.20 | 27.64 | 3,247 | -0.40(-1.43%) |
Nov 10, 2014 | 28.16 | 28.96 | 27.60 | 28.04 | 4,428 | +0.00(+0.00%) |
Nov 07, 2014 | 29.34 | 29.36 | 28.04 | 28.04 | 2,684 | +0.04(+0.14%) |
Nov 06, 2014 | 29.00 | 29.36 | 28.00 | 28.00 | 2,262 | -0.04(-0.14%) |
Nov 05, 2014 | 29.12 | 29.48 | 27.92 | 28.04 | 8,355 | +0.80(+2.94%) |
Nov 04, 2014 | 28.48 | 29.80 | 27.24 | 27.24 | 1,752 | -2.36(-7.97%) |
Nov 03, 2014 | 29.07 | 29.92 | 28.44 | 29.60 | 1,936 | -0.40(-1.33%) |
Oct 31, 2014 | 30.00 | 30.00 | 27.24 | 30.00 | 1,787 | -0.16(-0.53%) |
Oct 30, 2014 | 29.96 | 30.16 | 27.20 | 30.16 | 5,903 | +0.16(+0.53%) |
Oct 29, 2014 | 27.64 | 30.00 | 29.84 | 30.00 | 3,349 | +0.16(+0.54%) |
Oct 28, 2014 | 27.40 | 30.00 | 26.24 | 29.84 | 4,824 | +3.20(+12.01%) |
Oct 27, 2014 | 28.20 | 28.20 | 25.48 | 26.64 | 1,738 | -1.48(-5.26%) |
Oct 24, 2014 | 24.92 | 28.64 | 24.90 | 28.12 | 1,287 | +2.18(+8.40%) |
Oct 23, 2014 | 25.70 | 27.32 | 25.12 | 25.94 | 2,565 | +1.10(+4.43%) |
Oct 22, 2014 | 27.80 | 27.80 | 24.84 | 24.84 | 738 | -1.20(-4.61%) |
Oct 21, 2014 | 25.28 | 27.52 | 24.00 | 26.04 | 3,131 | -1.36(-4.96%) |
Oct 17, 2014 | 28.16 | 27.40 | 27.40 | 27.40 | 2,425 | -0.36(-1.30%) |
Oct 16, 2014 | 25.60 | 30.00 | 23.40 | 27.76 | 6,901 | +2.76(+11.04%) |
Oct 15, 2014 | 26.48 | 25.00 | 23.64 | 25.00 | 1,244 | +0.00(+0.00%) |
Oct 14, 2014 | 26.08 | 26.08 | 24.04 | 25.00 | 3,364 | -0.56(-2.19%) |
Oct 13, 2014 | 24.40 | 25.48 | 24.40 | 25.56 | 3,725 | -0.24(-0.93%) |
Oct 10, 2014 | 25.46 | 26.96 | 25.46 | 25.80 | 2,584 | +0.84(+3.37%) |
Oct 09, 2014 | 26.20 | 26.20 | 24.32 | 24.96 | 2,104 | -0.12(-0.48%) |
Oct 08, 2014 | 25.08 | 26.72 | 24.04 | 25.08 | 5,487 | +0.40(+1.62%) |
Oct 07, 2014 | 26.60 | 26.72 | 24.20 | 24.68 | 2,454 | -3.08(-11.10%) |
Oct 06, 2014 | 25.24 | 27.76 | 24.16 | 27.76 | 3,914 | +2.76(+11.04%) |
Oct 03, 2014 | 24.48 | 26.00 | 23.04 | 25.00 | 2,020 | +1.52(+6.47%) |
Oct 02, 2014 | 23.76 | 25.68 | 22.64 | 23.48 | 4,646 | +0.14(+0.60%) |
Oct 01, 2014 | 26.46 | 27.52 | 23.34 | 23.34 | 3,666 | -2.54(-9.81%) |
Sep 30, 2014 | 27.92 | 27.92 | 25.16 | 25.88 | 2,790 | -2.08(-7.44%) |
Sep 29, 2014 | 27.84 | 28.00 | 27.20 | 27.96 | 508 | -0.04(-0.14%) |
Sep 26, 2014 | 25.28 | 28.00 | 25.28 | 28.00 | 555 | +0.76(+2.79%) |
Sep 25, 2014 | 27.00 | 28.40 | 27.00 | 27.24 | 1,569 | -0.40(-1.45%) |
Sep 24, 2014 | 26.08 | 27.96 | 26.00 | 27.64 | 4,079 | +0.80(+2.98%) |
Sep 23, 2014 | 24.04 | 26.84 | 24.04 | 26.84 | 573 | +1.80(+7.19%) |
Sep 22, 2014 | 25.60 | 26.64 | 21.96 | 25.04 | 9,393 | +0.00(+0.00%) |
Sep 19, 2014 | 29.96 | 30.00 | 24.08 | 25.04 | 16,729 | -4.60(-15.52%) |
Sep 18, 2014 | 29.36 | 30.04 | 29.12 | 29.64 | 5,656 | -0.24(-0.80%) |
Sep 17, 2014 | 29.68 | 30.20 | 29.68 | 29.88 | 3,565 | +0.12(+0.40%) |
Sep 16, 2014 | 30.00 | 30.28 | 28.80 | 29.76 | 5,204 | -0.84(-2.75%) |
Sep 15, 2014 | 30.72 | 32.28 | 29.68 | 30.60 | 8,406 | -1.20(-3.77%) |
Sep 12, 2014 | 31.88 | 32.32 | 30.60 | 31.80 | 6,860 | -0.20(-0.62%) |
Sep 11, 2014 | 28.87 | 33.55 | 28.87 | 32.00 | 9,930 | -0.28(-0.87%) |
Sep 10, 2014 | 34.00 | 37.20 | 29.68 | 32.28 | 9,160 | -1.68(-4.95%) |
Sep 09, 2014 | 34.04 | 36.68 | 33.12 | 33.96 | 9,048 | -1.72(-4.82%) |
Sep 08, 2014 | 32.04 | 42.32 | 32.04 | 35.68 | 26,686 | +2.16(+6.44%) |
Sep 05, 2014 | 30.42 | 33.96 | 29.28 | 33.52 | 15,220 | +4.20(+14.32%) |
Sep 04, 2014 | 28.16 | 29.52 | 28.16 | 29.32 | 4,699 | -0.20(-0.68%) |
Sep 03, 2014 | 29.80 | 29.80 | 28.20 | 29.52 | 8,039 | -0.84(-2.77%) |
Sep 02, 2014 | 31.32 | 31.60 | 29.44 | 30.36 | 6,006 | -1.72(-5.36%) |
Aug 29, 2014 | 32.12 | 32.08 | 32.08 | 32.08 | 4,375 | -0.20(-0.62%) |
Aug 28, 2014 | 32.00 | 32.28 | 32.00 | 32.28 | 27,225 | +0.28(+0.88%) |
Aug 27, 2014 | 32.00 | 32.16 | 32.00 | 32.00 | 12,919 | -0.12(-0.37%) |
Aug 26, 2014 | 32.16 | 32.20 | 32.00 | 32.12 | 1,848 | -0.04(-0.12%) |
Aug 25, 2014 | 32.16 | 32.32 | 32.00 | 32.16 | 4,060 | +0.00(+0.00%) |
Aug 22, 2014 | 32.08 | 32.00 | 32.00 | 32.16 | 17,521 | +0.16(+0.50%) |
Aug 21, 2014 | 32.00 | 32.00 | 32.00 | 32.00 | 3,762 | +0.00(+0.00%) |
Aug 20, 2014 | 32.04 | 32.20 | 32.04 | 32.00 | 5,716 | -0.04(-0.12%) |
Aug 19, 2014 | 32.04 | 32.32 | 32.00 | 32.04 | 2,962 | +0.04(+0.12%) |
Aug 18, 2014 | 32.38 | 32.40 | 32.00 | 32.00 | 7,002 | -0.08(-0.25%) |
Aug 15, 2014 | 32.28 | 32.38 | 32.07 | 32.08 | 975 | -0.20(-0.62%) |
Aug 14, 2014 | 32.00 | 32.34 | 32.00 | 32.28 | 3,515 | +0.28(+0.88%) |
Aug 13, 2014 | 32.16 | 32.32 | 32.00 | 32.00 | 1,989 | -0.30(-0.93%) |
Aug 12, 2014 | 32.00 | 32.56 | 32.00 | 32.30 | 4,780 | +0.10(+0.31%) |
Aug 11, 2014 | 32.00 | 32.20 | 32.00 | 32.20 | 4,440 | +0.12(+0.37%) |
Aug 08, 2014 | 32.00 | 32.16 | 32.00 | 32.08 | 4,465 | -0.08(-0.25%) |
Aug 07, 2014 | 32.04 | 32.24 | 32.00 | 32.16 | 9,130 | +0.00(+0.00%) |
Aug 06, 2014 | 32.00 | 32.60 | 32.00 | 32.16 | 6,062 | -0.20(-0.62%) |
Aug 05, 2014 | 32.00 | 32.44 | 32.00 | 32.36 | 11,807 | +0.36(+1.12%) |
Aug 04, 2014 | 32.00 | 32.04 | 32.00 | 32.00 | 10,329 | +0.00(+0.00%) |
Aug 01, 2014 | 32.00 | 32.36 | 32.00 | 32.00 | 7,225 | +0.00(+0.00%) |