Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.60 | 30.76 | 30.76 | 30.76 | 27,200 | +1.46(+4.98%) |
Dec 30, 2014 | 29.01 | 29.30 | 28.30 | 29.30 | 21,120 | +0.26(+0.90%) |
Dec 29, 2014 | 28.10 | 29.98 | 28.01 | 29.04 | 19,344 | +0.94(+3.34%) |
Dec 26, 2014 | 29.87 | 29.87 | 28.10 | 28.10 | 2,114 | -1.62(-5.45%) |
Dec 24, 2014 | 29.72 | 29.72 | 29.72 | 29.72 | 700 | +1.00(+3.48%) |
Dec 23, 2014 | 29.06 | 29.60 | 28.59 | 28.72 | 2,840 | -1.39(-4.62%) |
Dec 22, 2014 | 30.18 | 30.18 | 30.11 | 30.11 | 702 | -0.05(-0.15%) |
Dec 19, 2014 | 29.75 | 30.16 | 29.75 | 30.16 | 762 | +0.57(+1.92%) |
Dec 18, 2014 | 29.00 | 29.59 | 29.00 | 29.59 | 550 | +0.84(+2.91%) |
Dec 16, 2014 | 29.23 | 29.23 | 28.75 | 28.75 | 22 | +0.15(+0.52%) |
Dec 15, 2014 | 29.86 | 30.16 | 28.04 | 28.60 | 7,768 | -2.25(-7.29%) |
Dec 12, 2014 | 30.50 | 30.95 | 30.47 | 30.85 | 2,930 | +0.60(+1.98%) |
Dec 11, 2014 | 30.25 | 30.25 | 30.25 | 30.25 | 483 | -0.25(-0.82%) |
Dec 10, 2014 | 30.50 | 30.50 | 29.93 | 30.50 | 868 | +0.68(+2.28%) |
Dec 08, 2014 | 30.00 | 30.01 | 29.82 | 29.82 | 10 | -1.10(-3.56%) |
Dec 05, 2014 | 30.07 | 30.92 | 30.00 | 30.92 | 1,825 | -0.03(-0.10%) |
Dec 04, 2014 | 30.50 | 30.95 | 30.01 | 30.95 | 1,122 | +0.45(+1.48%) |
Dec 03, 2014 | 30.50 | 30.50 | 30.50 | 30.50 | 222 | +0.25(+0.83%) |
Dec 02, 2014 | 30.76 | 30.95 | 30.25 | 30.25 | 2,286 | -1.02(-3.28%) |
Dec 01, 2014 | 30.65 | 31.50 | 30.65 | 31.27 | 1,541 | +0.13(+0.41%) |
Nov 28, 2014 | 31.15 | 31.15 | 31.15 | 31.15 | 100 | +0.37(+1.19%) |
Nov 26, 2014 | 30.65 | 30.78 | 30.78 | 30.78 | 400 | +0.13(+0.42%) |
Nov 25, 2014 | 30.60 | 30.65 | 30.60 | 30.65 | 651 | -0.70(-2.23%) |
Nov 24, 2014 | 30.60 | 31.35 | 30.60 | 31.35 | 472 | +0.57(+1.85%) |
Nov 21, 2014 | 30.60 | 30.81 | 30.60 | 30.78 | 1,030 | +0.22(+0.73%) |
Nov 20, 2014 | 31.35 | 31.35 | 30.56 | 30.56 | 1,125 | -0.84(-2.68%) |
Nov 18, 2014 | 30.60 | 31.40 | 30.54 | 31.40 | 8 | -0.10(-0.32%) |
Nov 17, 2014 | 30.60 | 31.50 | 30.60 | 31.50 | 971 | +1.14(+3.76%) |
Nov 14, 2014 | 31.46 | 31.46 | 30.22 | 30.36 | 730 | -0.83(-2.67%) |
Nov 13, 2014 | 31.44 | 31.44 | 31.15 | 31.19 | 368 | -0.13(-0.42%) |
Nov 12, 2014 | 31.32 | 31.35 | 30.03 | 31.32 | 2,567 | -0.03(-0.10%) |
Nov 11, 2014 | 30.25 | 31.40 | 30.04 | 31.35 | 3,757 | +0.59(+1.92%) |
Nov 10, 2014 | 31.25 | 31.48 | 30.55 | 30.76 | 1,700 | -0.71(-2.26%) |
Nov 07, 2014 | 31.25 | 31.50 | 30.72 | 31.47 | 2,721 | -0.03(-0.10%) |
Nov 06, 2014 | 31.50 | 31.50 | 30.55 | 31.50 | 2,838 | +0.20(+0.64%) |
Nov 05, 2014 | 31.77 | 31.77 | 31.25 | 31.30 | 2,180 | +0.05(+0.16%) |
Nov 04, 2014 | 32.00 | 32.00 | 31.25 | 31.25 | 8,036 | -0.75(-2.34%) |
Nov 03, 2014 | 32.00 | 32.00 | 31.42 | 32.00 | 1,472 | +1.34(+4.36%) |
Oct 31, 2014 | 30.66 | 31.25 | 30.66 | 30.66 | 3,564 | -0.74(-2.35%) |
Oct 29, 2014 | 31.45 | 31.45 | 31.40 | 31.40 | 75 | +0.00(+0.00%) |
Oct 28, 2014 | 31.39 | 31.40 | 31.36 | 31.40 | 9,425 | -0.10(-0.32%) |
Oct 23, 2014 | 31.50 | 32.00 | 30.55 | 31.50 | 5 | -1.10(-3.37%) |
Oct 22, 2014 | 32.25 | 32.60 | 31.51 | 32.60 | 2,611 | +0.30(+0.93%) |
Oct 21, 2014 | 32.00 | 32.30 | 31.50 | 32.30 | 2,806 | +0.35(+1.10%) |
Oct 20, 2014 | 31.48 | 31.96 | 31.02 | 31.95 | 3,091 | +1.25(+4.07%) |
Oct 17, 2014 | 31.40 | 31.86 | 30.70 | 30.70 | 1,789 | -1.15(-3.61%) |
Oct 16, 2014 | 30.58 | 31.98 | 30.58 | 31.85 | 3,056 | +0.29(+0.91%) |
Oct 15, 2014 | 31.05 | 31.67 | 30.71 | 31.56 | 1,453 | +0.16(+0.52%) |
Oct 14, 2014 | 30.60 | 31.45 | 30.60 | 31.40 | 646 | +0.85(+2.78%) |
Oct 13, 2014 | 30.55 | 30.79 | 30.55 | 30.55 | 3,875 | -0.43(-1.39%) |
Oct 10, 2014 | 30.55 | 30.98 | 30.50 | 30.98 | 1,505 | +0.48(+1.57%) |
Oct 09, 2014 | 32.98 | 32.98 | 30.20 | 30.50 | 9,918 | +0.48(+1.60%) |
Oct 08, 2014 | 31.53 | 32.19 | 30.02 | 30.02 | 4,066 | -1.73(-5.45%) |
Oct 07, 2014 | 30.95 | 31.75 | 29.92 | 31.75 | 1,670 | +0.85(+2.75%) |
Oct 06, 2014 | 29.90 | 30.95 | 29.90 | 30.90 | 1,147 | +0.65(+2.15%) |
Oct 03, 2014 | 29.70 | 30.30 | 29.70 | 30.25 | 5,422 | +0.25(+0.84%) |
Oct 02, 2014 | 30.25 | 30.25 | 29.85 | 30.00 | 6,465 | -0.48(-1.59%) |