Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.59 | 25.59 | 25.59 | 25.59 | 145,295 | -0.01(-0.04%) |
Dec 30, 2014 | 26.11 | 26.14 | 24.76 | 25.60 | 291,655 | -0.59(-2.26%) |
Dec 29, 2014 | 25.54 | 26.27 | 25.46 | 26.19 | 96,764 | +0.62(+2.43%) |
Dec 26, 2014 | 25.53 | 25.80 | 25.40 | 25.57 | 56,069 | +0.19(+0.74%) |
Dec 24, 2014 | 26.17 | 25.38 | 25.38 | 25.38 | 77,673 | -0.72(-2.75%) |
Dec 23, 2014 | 24.73 | 26.22 | 24.65 | 26.10 | 166,971 | +1.46(+5.92%) |
Dec 22, 2014 | 24.98 | 25.41 | 24.59 | 24.64 | 153,385 | -0.39(-1.57%) |
Dec 19, 2014 | 24.62 | 25.05 | 24.41 | 25.04 | 297,976 | +0.47(+1.92%) |
Dec 18, 2014 | 24.06 | 24.72 | 23.79 | 24.56 | 111,661 | +0.87(+3.66%) |
Dec 17, 2014 | 22.82 | 23.83 | 22.72 | 23.70 | 196,831 | +0.86(+3.75%) |
Dec 16, 2014 | 22.18 | 23.06 | 22.18 | 22.84 | 143,182 | +0.56(+2.52%) |
Dec 15, 2014 | 22.97 | 23.27 | 22.26 | 22.28 | 123,712 | -0.65(-2.83%) |
Dec 12, 2014 | 23.28 | 23.50 | 22.51 | 22.93 | 242,717 | -0.68(-2.88%) |
Dec 11, 2014 | 24.04 | 24.36 | 23.41 | 23.61 | 181,350 | -0.42(-1.76%) |
Dec 10, 2014 | 25.89 | 25.96 | 24.03 | 24.03 | 103,397 | -2.04(-7.82%) |
Dec 09, 2014 | 25.95 | 26.22 | 25.72 | 26.07 | 146,434 | -0.32(-1.19%) |
Dec 08, 2014 | 27.30 | 27.38 | 26.30 | 26.39 | 117,907 | -1.04(-3.81%) |
Dec 05, 2014 | 27.51 | 27.64 | 27.32 | 27.43 | 109,180 | -0.09(-0.32%) |
Dec 04, 2014 | 27.21 | 27.66 | 26.62 | 27.52 | 243,090 | +0.26(+0.94%) |
Dec 03, 2014 | 27.05 | 27.84 | 26.92 | 27.26 | 153,935 | +0.18(+0.65%) |
Dec 02, 2014 | 27.21 | 27.39 | 26.92 | 27.08 | 162,215 | +0.00(+0.00%) |
Dec 01, 2014 | 28.70 | 28.89 | 27.06 | 27.08 | 194,633 | -1.65(-5.76%) |
Nov 28, 2014 | 29.06 | 29.14 | 28.44 | 28.74 | 113,959 | -0.32(-1.12%) |
Nov 26, 2014 | 29.17 | 29.06 | 29.06 | 29.06 | 210,277 | -0.02(-0.07%) |
Nov 25, 2014 | 29.15 | 29.30 | 29.02 | 29.08 | 96,453 | -0.07(-0.24%) |
Nov 24, 2014 | 29.12 | 29.25 | 28.90 | 29.15 | 119,547 | +0.03(+0.10%) |
Nov 21, 2014 | 29.77 | 29.89 | 28.85 | 29.12 | 106,388 | -0.34(-1.17%) |
Nov 20, 2014 | 29.55 | 29.93 | 29.00 | 29.47 | 87,199 | -0.22(-0.73%) |
Nov 19, 2014 | 29.35 | 29.73 | 29.00 | 29.68 | 405,677 | +0.34(+1.17%) |
Nov 18, 2014 | 28.91 | 29.47 | 28.91 | 29.34 | 85,506 | +0.51(+1.78%) |
Nov 17, 2014 | 28.98 | 29.28 | 28.55 | 28.83 | 121,022 | -0.26(-0.88%) |
Nov 14, 2014 | 29.17 | 29.49 | 28.95 | 29.08 | 90,813 | -0.16(-0.54%) |
Nov 13, 2014 | 30.51 | 30.78 | 29.06 | 29.24 | 218,797 | -1.35(-4.41%) |
Nov 12, 2014 | 29.86 | 30.65 | 29.60 | 30.59 | 119,419 | +0.61(+2.02%) |
Nov 11, 2014 | 31.07 | 31.37 | 29.81 | 29.98 | 222,751 | -1.10(-3.55%) |
Nov 10, 2014 | 31.81 | 31.81 | 30.43 | 31.09 | 214,221 | -0.64(-2.00%) |
Nov 07, 2014 | 31.30 | 31.74 | 31.07 | 31.72 | 191,685 | +0.24(+0.78%) |
Nov 06, 2014 | 36.99 | 37.16 | 30.69 | 31.48 | 424,575 | -5.27(-14.33%) |
Nov 05, 2014 | 37.86 | 38.10 | 36.44 | 36.75 | 147,541 | -0.93(-2.46%) |
Nov 04, 2014 | 38.44 | 38.55 | 37.53 | 37.67 | 86,209 | -0.91(-2.36%) |
Nov 03, 2014 | 38.72 | 38.96 | 38.27 | 38.58 | 112,046 | +0.01(+0.03%) |
Oct 31, 2014 | 38.02 | 38.74 | 37.78 | 38.57 | 121,369 | +1.13(+3.03%) |
Oct 30, 2014 | 36.65 | 37.58 | 36.46 | 37.44 | 77,357 | +0.66(+1.81%) |
Oct 29, 2014 | 36.81 | 36.90 | 36.41 | 36.78 | 60,210 | +0.08(+0.21%) |
Oct 28, 2014 | 34.79 | 36.98 | 34.79 | 36.70 | 95,525 | +1.97(+5.68%) |
Oct 27, 2014 | 34.96 | 35.04 | 35.04 | 34.72 | 54,415 | -0.31(-0.89%) |
Oct 24, 2014 | 35.27 | 35.36 | 34.94 | 35.04 | 36,943 | -0.13(-0.36%) |
Oct 23, 2014 | 34.70 | 35.33 | 34.70 | 35.16 | 57,357 | +0.79(+2.30%) |
Oct 22, 2014 | 35.73 | 35.73 | 34.34 | 34.37 | 50,852 | -1.21(-3.40%) |
Oct 21, 2014 | 35.31 | 35.78 | 35.28 | 35.58 | 41,084 | +0.36(+1.03%) |
Oct 20, 2014 | 34.23 | 35.24 | 34.22 | 35.22 | 64,668 | +0.92(+2.68%) |
Oct 17, 2014 | 35.63 | 35.63 | 34.28 | 34.30 | 104,921 | -0.88(-2.50%) |
Oct 16, 2014 | 35.12 | 35.66 | 35.02 | 35.18 | 91,757 | -0.41(-1.15%) |
Oct 15, 2014 | 33.58 | 35.84 | 33.36 | 35.59 | 113,871 | +1.14(+3.32%) |
Oct 14, 2014 | 33.01 | 34.53 | 32.94 | 34.45 | 111,109 | +1.70(+5.19%) |
Oct 13, 2014 | 32.23 | 33.18 | 32.02 | 32.75 | 131,142 | +0.57(+1.76%) |
Oct 10, 2014 | 32.14 | 32.80 | 32.04 | 32.18 | 105,192 | -0.21(-0.63%) |
Oct 09, 2014 | 32.66 | 32.66 | 32.14 | 32.39 | 120,537 | -0.40(-1.22%) |
Oct 08, 2014 | 31.43 | 32.88 | 31.21 | 32.79 | 118,939 | +1.37(+4.35%) |
Oct 07, 2014 | 31.72 | 32.01 | 31.40 | 31.42 | 82,475 | -0.57(-1.77%) |
Oct 06, 2014 | 32.01 | 32.04 | 31.41 | 31.99 | 111,730 | -0.01(-0.03%) |
Oct 03, 2014 | 32.76 | 32.76 | 31.82 | 32.00 | 53,765 | -0.40(-1.24%) |
Oct 02, 2014 | 31.78 | 32.46 | 31.72 | 32.40 | 68,677 | +0.65(+2.06%) |