Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.48 | 27.44 | 27.44 | 27.44 | 903,700 | -1.09(-3.82%) |
Dec 30, 2014 | 28.79 | 29.03 | 28.18 | 28.53 | 1,053,035 | -0.38(-1.31%) |
Dec 29, 2014 | 28.47 | 28.99 | 28.07 | 28.91 | 931,044 | +0.39(+1.37%) |
Dec 26, 2014 | 27.64 | 28.92 | 27.63 | 28.52 | 1,369,115 | +0.92(+3.33%) |
Dec 24, 2014 | 27.16 | 27.60 | 27.60 | 27.60 | 488,600 | +0.39(+1.43%) |
Dec 23, 2014 | 27.76 | 27.95 | 26.50 | 27.21 | 1,152,047 | -0.51(-1.84%) |
Dec 22, 2014 | 27.50 | 28.00 | 27.06 | 27.72 | 2,087,272 | +1.75(+6.74%) |
Dec 19, 2014 | 27.51 | 28.69 | 25.66 | 25.97 | 6,112,246 | -1.41(-5.15%) |
Dec 18, 2014 | 26.73 | 27.65 | 26.39 | 27.38 | 1,373,571 | +1.36(+5.23%) |
Dec 17, 2014 | 25.43 | 26.11 | 25.17 | 26.02 | 1,280,716 | +0.88(+3.50%) |
Dec 16, 2014 | 25.68 | 26.15 | 24.85 | 25.14 | 4,660,088 | -1.80(-6.68%) |
Dec 15, 2014 | 28.03 | 28.26 | 26.57 | 26.94 | 1,710,442 | -1.02(-3.65%) |
Dec 12, 2014 | 28.00 | 28.77 | 27.36 | 27.96 | 1,421,650 | -0.24(-0.85%) |
Dec 11, 2014 | 29.28 | 29.69 | 28.12 | 28.20 | 1,283,022 | -0.97(-3.33%) |
Dec 10, 2014 | 29.60 | 29.97 | 29.01 | 29.17 | 1,017,485 | -0.48(-1.62%) |
Dec 09, 2014 | 28.43 | 29.85 | 27.64 | 29.65 | 1,698,283 | +1.02(+3.56%) |
Dec 08, 2014 | 28.83 | 29.36 | 28.35 | 28.63 | 2,228,972 | +0.57(+2.03%) |
Dec 05, 2014 | 26.13 | 27.73 | 25.99 | 28.06 | 3,175,391 | +2.06(+7.92%) |
Dec 04, 2014 | 25.72 | 26.18 | 24.98 | 26.00 | 1,761,556 | +0.88(+3.50%) |
Dec 03, 2014 | 24.17 | 25.17 | 24.00 | 25.12 | 1,227,831 | +1.06(+4.41%) |
Dec 02, 2014 | 23.88 | 24.13 | 23.52 | 24.06 | 1,034,929 | +0.33(+1.39%) |
Dec 01, 2014 | 24.75 | 24.79 | 23.43 | 23.73 | 1,863,390 | -1.09(-4.39%) |
Nov 28, 2014 | 25.01 | 25.43 | 24.71 | 24.82 | 540,671 | +0.11(+0.45%) |
Nov 26, 2014 | 25.00 | 24.71 | 24.71 | 24.71 | 776,700 | -0.19(-0.76%) |
Nov 25, 2014 | 24.26 | 25.64 | 24.23 | 24.90 | 2,012,818 | +0.62(+2.55%) |
Nov 24, 2014 | 24.34 | 24.58 | 23.75 | 24.28 | 1,261,647 | +0.30(+1.25%) |
Nov 21, 2014 | 22.75 | 24.31 | 22.68 | 23.98 | 2,539,990 | +1.49(+6.63%) |
Nov 20, 2014 | 22.52 | 22.97 | 22.41 | 22.49 | 748,825 | -0.12(-0.53%) |
Nov 19, 2014 | 22.72 | 22.98 | 22.56 | 22.61 | 998,011 | -0.19(-0.83%) |
Nov 18, 2014 | 23.08 | 23.25 | 22.71 | 22.80 | 1,269,758 | -0.16(-0.70%) |
Nov 17, 2014 | 22.90 | 23.40 | 22.77 | 22.96 | 942,324 | -0.04(-0.17%) |
Nov 14, 2014 | 23.08 | 23.63 | 22.75 | 23.00 | 1,063,877 | -0.11(-0.48%) |
Nov 13, 2014 | 22.50 | 23.59 | 22.50 | 23.11 | 883,623 | +0.61(+2.71%) |
Nov 12, 2014 | 22.34 | 22.71 | 22.18 | 22.50 | 580,735 | +0.05(+0.22%) |
Nov 11, 2014 | 22.56 | 22.96 | 22.35 | 22.45 | 1,166,649 | -0.15(-0.66%) |
Nov 10, 2014 | 22.90 | 23.23 | 22.26 | 22.60 | 1,131,019 | -0.22(-0.96%) |
Nov 07, 2014 | 23.34 | 23.39 | 22.51 | 22.82 | 2,465,524 | -0.52(-2.23%) |
Nov 06, 2014 | 23.30 | 23.92 | 22.83 | 23.34 | 1,169,957 | +0.11(+0.47%) |
Nov 05, 2014 | 24.89 | 24.92 | 22.87 | 23.23 | 1,574,586 | -1.48(-5.99%) |
Nov 04, 2014 | 24.21 | 24.75 | 24.00 | 24.71 | 947,314 | +0.44(+1.81%) |
Nov 03, 2014 | 24.06 | 24.50 | 23.79 | 24.27 | 948,068 | +0.20(+0.83%) |
Oct 31, 2014 | 25.11 | 25.15 | 24.00 | 24.07 | 1,751,712 | -0.74(-2.98%) |
Oct 30, 2014 | 24.39 | 25.00 | 24.34 | 24.81 | 1,079,501 | +0.15(+0.61%) |
Oct 29, 2014 | 25.01 | 25.10 | 24.65 | 24.66 | 1,562,950 | -0.34(-1.36%) |
Oct 28, 2014 | 23.40 | 25.24 | 23.14 | 25.00 | 2,474,556 | +1.39(+5.89%) |
Oct 27, 2014 | 23.00 | 23.81 | 23.56 | 23.61 | 2,413,428 | +0.05(+0.21%) |
Oct 24, 2014 | 23.93 | 24.20 | 23.31 | 23.56 | 1,817,869 | -0.44(-1.83%) |
Oct 23, 2014 | 23.64 | 24.00 | 22.93 | 24.00 | 1,818,403 | +0.57(+2.43%) |
Oct 22, 2014 | 24.27 | 24.28 | 23.36 | 23.43 | 1,961,777 | -0.79(-3.26%) |
Oct 21, 2014 | 24.10 | 24.32 | 23.53 | 24.22 | 2,144,771 | +0.36(+1.51%) |
Oct 20, 2014 | 23.77 | 24.15 | 23.76 | 23.86 | 2,121,209 | +0.09(+0.38%) |
Oct 17, 2014 | 24.00 | 24.20 | 23.38 | 23.77 | 5,155,337 | +0.25(+1.06%) |
Oct 16, 2014 | 23.02 | 23.93 | 22.60 | 23.52 | 2,333,516 | -0.11(-0.47%) |
Oct 15, 2014 | 23.00 | 24.00 | 22.47 | 23.63 | 2,778,512 | +0.09(+0.38%) |
Oct 14, 2014 | 23.58 | 24.14 | 22.44 | 23.54 | 3,127,498 | +0.06(+0.26%) |
Oct 13, 2014 | 24.96 | 25.48 | 23.43 | 23.48 | 3,839,772 | -1.12(-4.55%) |
Oct 10, 2014 | 24.45 | 26.79 | 23.55 | 24.60 | 17,263,688 | +6.48(+35.76%) |
Oct 09, 2014 | 18.80 | 18.89 | 17.97 | 18.12 | 982,442 | -0.68(-3.62%) |
Oct 08, 2014 | 17.53 | 18.87 | 17.46 | 18.80 | 1,699,870 | +1.30(+7.43%) |
Oct 07, 2014 | 18.35 | 18.39 | 17.34 | 17.50 | 2,000,886 | -0.99(-5.35%) |
Oct 06, 2014 | 19.47 | 19.58 | 18.43 | 18.49 | 1,358,766 | -0.86(-4.44%) |
Oct 03, 2014 | 19.40 | 20.09 | 19.23 | 19.35 | 1,600,199 | +0.20(+1.04%) |
Oct 02, 2014 | 18.76 | 19.23 | 18.37 | 19.15 | 1,131,445 | +0.39(+2.08%) |