Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.96 | 30.92 | 30.92 | 30.92 | 104,357 | -1.12(-3.50%) |
Dec 30, 2014 | 33.66 | 33.66 | 31.87 | 32.04 | 56,224 | -1.28(-3.83%) |
Dec 29, 2014 | 32.66 | 33.65 | 32.66 | 33.32 | 56,599 | +0.77(+2.38%) |
Dec 26, 2014 | 32.00 | 32.69 | 31.91 | 32.55 | 138,046 | +0.74(+2.33%) |
Dec 24, 2014 | 30.76 | 31.80 | 31.80 | 31.80 | 123,141 | +1.20(+3.93%) |
Dec 23, 2014 | 30.22 | 30.87 | 30.22 | 30.60 | 18,725 | +0.20(+0.66%) |
Dec 22, 2014 | 30.75 | 30.75 | 30.02 | 30.40 | 64,273 | -0.12(-0.38%) |
Dec 19, 2014 | 30.17 | 30.71 | 30.04 | 30.52 | 23,143 | +0.16(+0.54%) |
Dec 18, 2014 | 29.52 | 30.35 | 29.52 | 30.35 | 26,389 | +1.11(+3.80%) |
Dec 17, 2014 | 28.30 | 29.28 | 28.30 | 29.24 | 138,623 | +1.00(+3.55%) |
Dec 16, 2014 | 27.88 | 28.99 | 27.73 | 28.24 | 9,350 | +0.08(+0.29%) |
Dec 15, 2014 | 28.87 | 28.97 | 27.76 | 28.16 | 46,321 | -0.95(-3.27%) |
Dec 12, 2014 | 29.19 | 29.23 | 28.80 | 29.11 | 13,012 | -0.12(-0.41%) |
Dec 11, 2014 | 29.68 | 29.68 | 29.23 | 29.23 | 7,240 | +0.43(+1.49%) |
Dec 10, 2014 | 29.50 | 29.65 | 28.59 | 28.80 | 27,263 | -0.64(-2.17%) |
Dec 09, 2014 | 28.82 | 29.49 | 28.82 | 29.44 | 14,306 | +0.22(+0.75%) |
Dec 08, 2014 | 28.44 | 29.29 | 28.44 | 29.22 | 19,081 | +0.78(+2.74%) |
Dec 05, 2014 | 28.74 | 28.85 | 28.17 | 28.44 | 69,411 | -0.62(-2.13%) |
Dec 04, 2014 | 29.02 | 29.24 | 28.83 | 29.06 | 5,806 | -0.01(-0.05%) |
Dec 03, 2014 | 29.23 | 29.23 | 28.78 | 29.08 | 13,649 | -0.13(-0.45%) |
Dec 02, 2014 | 28.97 | 29.21 | 28.97 | 29.21 | 10,011 | +0.48(+1.68%) |
Dec 01, 2014 | 28.75 | 29.22 | 28.39 | 28.73 | 24,083 | +0.05(+0.19%) |
Nov 28, 2014 | 28.44 | 29.02 | 28.44 | 28.67 | 12,043 | +0.40(+1.43%) |
Nov 26, 2014 | 28.22 | 28.27 | 28.27 | 28.27 | 34,630 | +0.24(+0.87%) |
Nov 25, 2014 | 27.89 | 28.03 | 27.66 | 28.03 | 21,957 | +0.01(+0.04%) |
Nov 24, 2014 | 28.46 | 28.46 | 28.00 | 28.02 | 12,953 | -0.54(-1.89%) |
Nov 21, 2014 | 28.58 | 28.68 | 27.93 | 28.56 | 15,328 | +0.30(+1.04%) |
Nov 20, 2014 | 28.10 | 28.34 | 28.10 | 28.26 | 7,006 | -0.05(-0.19%) |
Nov 19, 2014 | 28.59 | 28.59 | 28.06 | 28.32 | 21,054 | -0.13(-0.46%) |
Nov 18, 2014 | 28.20 | 28.67 | 28.17 | 28.45 | 13,659 | +0.33(+1.16%) |
Nov 17, 2014 | 27.42 | 28.28 | 27.42 | 28.12 | 147,330 | +0.44(+1.59%) |
Nov 14, 2014 | 27.80 | 27.80 | 27.34 | 27.68 | 31,087 | -0.21(-0.76%) |
Nov 13, 2014 | 28.33 | 28.44 | 27.73 | 27.89 | 40,052 | -0.53(-1.85%) |
Nov 12, 2014 | 29.53 | 29.53 | 28.19 | 28.42 | 32,293 | -0.83(-2.84%) |
Nov 11, 2014 | 29.45 | 29.61 | 29.18 | 29.25 | 24,010 | -0.36(-1.21%) |
Nov 10, 2014 | 29.36 | 29.61 | 29.09 | 29.61 | 21,890 | +0.40(+1.37%) |
Nov 07, 2014 | 29.11 | 29.21 | 28.70 | 29.21 | 27,491 | +0.57(+1.99%) |
Nov 06, 2014 | 29.72 | 29.72 | 28.42 | 28.64 | 313,410 | -1.01(-3.41%) |
Nov 05, 2014 | 28.67 | 29.65 | 28.67 | 29.65 | 71,132 | +1.34(+4.75%) |
Nov 04, 2014 | 28.74 | 28.87 | 28.20 | 28.31 | 39,370 | -0.46(-1.61%) |
Nov 03, 2014 | 28.47 | 28.88 | 28.37 | 28.77 | 127,552 | +0.38(+1.33%) |
Oct 31, 2014 | 28.30 | 28.44 | 27.96 | 28.39 | 69,474 | +0.21(+0.75%) |
Oct 30, 2014 | 26.85 | 28.25 | 26.85 | 28.18 | 260,897 | +1.21(+4.47%) |
Oct 29, 2014 | 27.47 | 27.47 | 26.98 | 26.98 | 15,415 | -0.34(-1.25%) |
Oct 28, 2014 | 27.14 | 27.32 | 26.83 | 27.32 | 38,786 | +0.26(+0.98%) |
Oct 27, 2014 | 27.20 | 27.10 | 26.98 | 27.05 | 117,401 | -0.05(-0.17%) |
Oct 24, 2014 | 26.59 | 27.24 | 26.59 | 27.10 | 15,895 | +0.52(+1.95%) |
Oct 23, 2014 | 26.93 | 26.93 | 26.56 | 26.58 | 19,141 | -0.03(-0.10%) |
Oct 22, 2014 | 26.64 | 26.84 | 26.37 | 26.61 | 25,269 | +0.40(+1.52%) |
Oct 21, 2014 | 26.01 | 26.21 | 25.86 | 26.21 | 59,169 | +0.24(+0.91%) |
Oct 20, 2014 | 25.37 | 25.97 | 25.37 | 25.97 | 37,495 | +0.72(+2.85%) |
Oct 17, 2014 | 25.27 | 25.27 | 24.69 | 25.25 | 10,931 | +0.32(+1.30%) |
Oct 16, 2014 | 24.42 | 24.96 | 24.07 | 24.93 | 160,682 | +0.05(+0.18%) |
Oct 15, 2014 | 25.44 | 25.72 | 23.93 | 24.89 | 59,889 | -0.67(-2.62%) |
Oct 14, 2014 | 25.09 | 25.29 | 25.09 | 25.55 | 19,438 | +0.61(+2.44%) |
Oct 13, 2014 | 25.08 | 25.64 | 24.95 | 24.95 | 55,153 | -0.10(-0.38%) |
Oct 10, 2014 | 25.21 | 25.39 | 24.90 | 25.04 | 13,663 | +0.19(+0.78%) |
Oct 09, 2014 | 25.61 | 25.87 | 24.82 | 24.85 | 11,858 | -0.74(-2.88%) |
Oct 08, 2014 | 24.69 | 25.59 | 24.69 | 25.59 | 16,349 | +1.01(+4.09%) |
Oct 07, 2014 | 24.73 | 25.05 | 24.53 | 24.58 | 19,767 | -0.10(-0.40%) |
Oct 06, 2014 | 24.86 | 24.86 | 24.45 | 24.68 | 33,241 | +0.15(+0.60%) |
Oct 03, 2014 | 24.41 | 24.56 | 24.08 | 24.53 | 11,557 | +0.24(+0.97%) |
Oct 02, 2014 | 24.15 | 24.52 | 24.15 | 24.29 | 6,754 | +0.03(+0.14%) |