Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.31 | 32.29 | 32.29 | 32.29 | 88,447 | -0.04(-0.13%) |
Dec 30, 2014 | 32.40 | 32.55 | 31.91 | 32.33 | 133,881 | +0.21(+0.65%) |
Dec 29, 2014 | 31.16 | 32.82 | 31.16 | 32.12 | 167,253 | +1.14(+3.68%) |
Dec 26, 2014 | 31.25 | 31.48 | 30.61 | 30.98 | 53,971 | -0.06(-0.20%) |
Dec 24, 2014 | 31.04 | 31.04 | 31.04 | 31.04 | 68,115 | -0.12(-0.39%) |
Dec 23, 2014 | 30.12 | 31.47 | 30.05 | 31.17 | 172,357 | +1.11(+3.71%) |
Dec 22, 2014 | 29.87 | 30.24 | 29.50 | 30.05 | 156,527 | +0.48(+1.62%) |
Dec 19, 2014 | 29.08 | 30.51 | 28.29 | 29.57 | 238,746 | +0.56(+1.92%) |
Dec 18, 2014 | 29.41 | 30.36 | 28.78 | 29.02 | 222,922 | +0.00(+0.00%) |
Dec 17, 2014 | 29.16 | 29.33 | 28.70 | 29.02 | 167,330 | +0.44(+1.52%) |
Dec 16, 2014 | 27.93 | 29.55 | 27.76 | 28.58 | 193,693 | +0.65(+2.34%) |
Dec 15, 2014 | 27.39 | 28.06 | 26.78 | 27.93 | 79,640 | +0.87(+3.22%) |
Dec 12, 2014 | 26.70 | 27.37 | 26.69 | 27.06 | 79,870 | +0.04(+0.16%) |
Dec 11, 2014 | 26.44 | 27.42 | 26.38 | 27.01 | 98,352 | +0.65(+2.48%) |
Dec 10, 2014 | 26.19 | 26.75 | 25.96 | 26.36 | 70,634 | +0.09(+0.33%) |
Dec 09, 2014 | 24.98 | 26.77 | 24.98 | 26.27 | 117,099 | +1.30(+5.19%) |
Dec 08, 2014 | 25.25 | 26.35 | 24.86 | 24.98 | 108,834 | +0.05(+0.21%) |
Dec 05, 2014 | 24.81 | 25.04 | 24.81 | 24.92 | 41,955 | +0.11(+0.46%) |
Dec 04, 2014 | 24.29 | 25.14 | 24.29 | 24.81 | 79,741 | +0.49(+2.00%) |
Dec 03, 2014 | 24.26 | 24.52 | 24.02 | 24.32 | 36,447 | +0.00(+0.00%) |
Dec 02, 2014 | 23.69 | 24.33 | 23.41 | 24.32 | 35,500 | +0.59(+2.49%) |
Dec 01, 2014 | 23.63 | 24.05 | 23.26 | 23.73 | 64,699 | +0.10(+0.44%) |
Nov 28, 2014 | 24.19 | 24.55 | 23.57 | 23.63 | 41,504 | -0.71(-2.93%) |
Nov 26, 2014 | 24.62 | 24.34 | 24.34 | 24.34 | 14,702 | +0.10(+0.40%) |
Nov 25, 2014 | 24.65 | 24.65 | 23.97 | 24.25 | 46,607 | -0.35(-1.42%) |
Nov 24, 2014 | 24.05 | 24.61 | 23.88 | 24.59 | 78,912 | +0.44(+1.84%) |
Nov 21, 2014 | 24.11 | 24.21 | 23.62 | 24.15 | 47,016 | +0.37(+1.57%) |
Nov 20, 2014 | 23.38 | 23.85 | 23.34 | 23.78 | 45,402 | +0.18(+0.77%) |
Nov 19, 2014 | 23.87 | 23.98 | 23.39 | 23.59 | 56,415 | -0.18(-0.77%) |
Nov 18, 2014 | 24.06 | 24.10 | 23.65 | 23.78 | 21,737 | -0.13(-0.55%) |
Nov 17, 2014 | 24.17 | 24.31 | 23.67 | 23.91 | 25,926 | -0.15(-0.62%) |
Nov 14, 2014 | 24.36 | 24.45 | 24.05 | 24.05 | 38,288 | -0.30(-1.22%) |
Nov 13, 2014 | 24.31 | 24.52 | 24.11 | 24.35 | 39,715 | +0.09(+0.36%) |
Nov 12, 2014 | 23.78 | 24.31 | 23.76 | 24.26 | 21,745 | +0.38(+1.60%) |
Nov 11, 2014 | 23.79 | 23.93 | 23.73 | 23.88 | 29,173 | +0.00(+0.00%) |
Nov 10, 2014 | 23.67 | 23.90 | 23.27 | 23.88 | 36,383 | +0.12(+0.51%) |
Nov 07, 2014 | 23.91 | 23.91 | 23.55 | 23.76 | 28,363 | -0.11(-0.47%) |
Nov 06, 2014 | 23.71 | 23.93 | 23.57 | 23.87 | 54,024 | +0.22(+0.92%) |
Nov 05, 2014 | 23.77 | 23.77 | 23.44 | 23.65 | 31,814 | +0.02(+0.07%) |
Nov 04, 2014 | 23.24 | 23.71 | 23.11 | 23.64 | 27,681 | +0.27(+1.16%) |
Nov 03, 2014 | 23.51 | 23.68 | 23.19 | 23.37 | 44,560 | -0.05(-0.22%) |
Oct 31, 2014 | 23.51 | 23.69 | 22.85 | 23.42 | 87,767 | +0.37(+1.62%) |
Oct 30, 2014 | 22.40 | 23.05 | 22.40 | 23.04 | 53,458 | +0.50(+2.24%) |
Oct 29, 2014 | 22.02 | 22.70 | 21.98 | 22.54 | 30,999 | +0.43(+1.93%) |
Oct 28, 2014 | 21.29 | 22.13 | 21.29 | 22.11 | 51,137 | +0.78(+3.67%) |
Oct 27, 2014 | 21.43 | 21.44 | 21.10 | 21.33 | 30,474 | -0.11(-0.53%) |
Oct 24, 2014 | 21.91 | 21.91 | 21.37 | 21.44 | 25,714 | -0.42(-1.91%) |
Oct 23, 2014 | 21.57 | 22.03 | 21.57 | 21.86 | 60,623 | +0.57(+2.66%) |
Oct 22, 2014 | 21.68 | 21.73 | 21.28 | 21.29 | 31,474 | -0.44(-2.04%) |
Oct 21, 2014 | 21.84 | 21.96 | 21.64 | 21.74 | 28,554 | -0.09(-0.40%) |
Oct 20, 2014 | 21.32 | 22.05 | 21.42 | 21.83 | 46,043 | +0.40(+1.87%) |
Oct 17, 2014 | 22.23 | 22.23 | 21.29 | 21.42 | 40,122 | -0.48(-2.19%) |
Oct 16, 2014 | 21.49 | 21.96 | 21.49 | 21.90 | 45,096 | +0.17(+0.76%) |
Oct 15, 2014 | 21.23 | 21.80 | 20.99 | 21.74 | 66,439 | +0.17(+0.77%) |
Oct 14, 2014 | 21.29 | 21.72 | 21.03 | 21.57 | 47,799 | +0.40(+1.89%) |
Oct 13, 2014 | 20.67 | 21.48 | 20.51 | 21.17 | 30,489 | +0.54(+2.62%) |
Oct 10, 2014 | 20.54 | 20.79 | 20.28 | 20.63 | 34,577 | -0.03(-0.17%) |
Oct 09, 2014 | 21.09 | 21.29 | 20.62 | 20.67 | 22,635 | -0.44(-2.06%) |
Oct 08, 2014 | 20.75 | 21.17 | 20.41 | 21.10 | 45,661 | +0.37(+1.81%) |
Oct 07, 2014 | 20.81 | 21.01 | 20.09 | 20.73 | 34,233 | -0.17(-0.81%) |
Oct 06, 2014 | 20.94 | 21.26 | 20.84 | 20.90 | 48,452 | -0.10(-0.45%) |
Oct 03, 2014 | 20.64 | 21.09 | 20.52 | 20.99 | 35,965 | +0.59(+2.88%) |
Oct 02, 2014 | 20.23 | 20.74 | 20.23 | 20.41 | 26,779 | +0.16(+0.81%) |