Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.12 | 23.31 | 23.31 | 23.31 | 517,385 | +0.18(+0.79%) |
Dec 30, 2014 | 23.20 | 23.88 | 23.07 | 23.12 | 427,683 | -0.11(-0.46%) |
Dec 29, 2014 | 23.45 | 23.68 | 23.14 | 23.23 | 454,817 | -0.26(-1.12%) |
Dec 26, 2014 | 23.90 | 24.17 | 23.45 | 23.49 | 314,288 | -0.38(-1.61%) |
Dec 24, 2014 | 23.88 | 23.88 | 23.88 | 23.88 | 336,998 | -0.09(-0.37%) |
Dec 23, 2014 | 23.95 | 24.60 | 23.65 | 23.97 | 453,281 | +0.23(+0.96%) |
Dec 22, 2014 | 23.51 | 24.09 | 23.47 | 23.74 | 576,398 | +0.28(+1.21%) |
Dec 19, 2014 | 23.39 | 23.76 | 23.30 | 23.45 | 1,182,584 | -0.10(-0.43%) |
Dec 18, 2014 | 23.54 | 23.62 | 23.23 | 23.55 | 868,590 | +0.23(+0.98%) |
Dec 17, 2014 | 22.93 | 23.62 | 22.84 | 23.33 | 921,901 | +0.36(+1.58%) |
Dec 16, 2014 | 22.94 | 23.62 | 22.74 | 22.96 | 408,594 | +0.01(+0.03%) |
Dec 15, 2014 | 23.36 | 23.66 | 22.90 | 22.96 | 625,664 | -0.26(-1.13%) |
Dec 12, 2014 | 23.49 | 23.84 | 22.61 | 23.22 | 1,043,572 | -0.30(-1.29%) |
Dec 11, 2014 | 24.08 | 24.39 | 23.41 | 23.52 | 547,719 | -0.65(-2.67%) |
Dec 10, 2014 | 24.85 | 25.09 | 24.09 | 24.17 | 414,223 | -0.85(-3.42%) |
Dec 09, 2014 | 24.90 | 25.45 | 24.46 | 25.02 | 434,857 | -0.13(-0.51%) |
Dec 08, 2014 | 25.78 | 25.89 | 25.00 | 25.15 | 649,878 | -0.74(-2.86%) |
Dec 05, 2014 | 24.60 | 25.91 | 24.56 | 25.89 | 480,966 | +1.29(+5.25%) |
Dec 04, 2014 | 25.12 | 25.56 | 24.31 | 24.60 | 518,046 | -0.52(-2.06%) |
Dec 03, 2014 | 24.69 | 25.16 | 24.69 | 25.12 | 375,958 | +0.28(+1.14%) |
Dec 02, 2014 | 25.30 | 25.47 | 24.61 | 24.83 | 864,513 | -0.49(-1.94%) |
Dec 01, 2014 | 25.58 | 25.67 | 25.12 | 25.32 | 548,997 | -0.31(-1.21%) |
Nov 28, 2014 | 26.23 | 26.43 | 25.55 | 25.63 | 199,191 | -0.72(-2.73%) |
Nov 26, 2014 | 25.96 | 26.35 | 26.35 | 26.35 | 300,000 | +0.37(+1.42%) |
Nov 25, 2014 | 26.25 | 26.31 | 25.74 | 25.98 | 559,566 | -0.12(-0.46%) |
Nov 24, 2014 | 25.70 | 26.38 | 25.59 | 26.11 | 385,530 | +0.28(+1.09%) |
Nov 21, 2014 | 26.52 | 26.54 | 25.30 | 25.82 | 610,284 | -0.48(-1.82%) |
Nov 20, 2014 | 26.25 | 26.54 | 25.85 | 26.30 | 310,952 | -0.14(-0.53%) |
Nov 19, 2014 | 25.94 | 26.49 | 25.58 | 26.44 | 980,189 | +0.63(+2.45%) |
Nov 18, 2014 | 25.34 | 26.37 | 25.24 | 25.81 | 591,251 | +0.34(+1.35%) |
Nov 17, 2014 | 25.31 | 25.51 | 24.85 | 25.47 | 435,857 | +0.07(+0.26%) |
Nov 14, 2014 | 25.00 | 25.57 | 25.00 | 25.40 | 350,446 | +0.41(+1.64%) |
Nov 13, 2014 | 25.05 | 25.42 | 24.91 | 24.99 | 398,949 | -0.06(-0.24%) |
Nov 12, 2014 | 24.81 | 25.21 | 24.80 | 25.05 | 229,581 | -0.01(-0.03%) |
Nov 11, 2014 | 24.98 | 25.42 | 24.80 | 25.06 | 374,298 | -0.03(-0.13%) |
Nov 10, 2014 | 24.81 | 25.15 | 24.75 | 25.09 | 297,177 | +0.22(+0.87%) |
Nov 07, 2014 | 25.02 | 25.24 | 24.67 | 24.87 | 425,012 | -0.22(-0.86%) |
Nov 06, 2014 | 25.30 | 25.73 | 24.81 | 25.09 | 467,789 | -0.27(-1.06%) |
Nov 05, 2014 | 25.69 | 26.03 | 24.81 | 25.36 | 612,556 | -0.22(-0.87%) |
Nov 04, 2014 | 26.11 | 26.15 | 25.07 | 25.58 | 1,171,305 | -0.64(-2.43%) |
Nov 03, 2014 | 27.82 | 27.93 | 26.15 | 26.22 | 1,019,268 | -1.73(-6.19%) |
Oct 31, 2014 | 28.50 | 28.87 | 27.40 | 27.95 | 1,248,391 | -0.53(-1.86%) |
Oct 30, 2014 | 28.33 | 30.00 | 28.26 | 28.48 | 1,668,061 | -3.12(-9.89%) |
Oct 29, 2014 | 32.20 | 32.79 | 31.51 | 31.60 | 449,527 | -0.53(-1.65%) |
Oct 28, 2014 | 33.52 | 33.52 | 31.92 | 32.13 | 770,769 | -1.22(-3.66%) |
Oct 27, 2014 | 34.50 | 34.50 | 33.35 | 33.35 | 386,386 | -1.15(-3.34%) |
Oct 24, 2014 | 34.19 | 34.74 | 34.16 | 34.50 | 358,821 | +0.29(+0.84%) |
Oct 23, 2014 | 34.38 | 34.54 | 34.06 | 34.21 | 293,305 | +0.05(+0.14%) |
Oct 22, 2014 | 34.32 | 34.55 | 33.77 | 34.17 | 232,410 | -0.13(-0.39%) |
Oct 21, 2014 | 34.70 | 35.14 | 34.19 | 34.30 | 310,435 | -0.40(-1.14%) |
Oct 20, 2014 | 32.64 | 34.80 | 32.63 | 34.70 | 763,385 | +2.06(+6.31%) |
Oct 17, 2014 | 33.49 | 33.49 | 32.49 | 32.64 | 318,122 | -0.56(-1.70%) |
Oct 16, 2014 | 32.30 | 33.49 | 32.18 | 33.20 | 425,325 | +0.58(+1.77%) |
Oct 15, 2014 | 32.10 | 32.85 | 31.35 | 32.63 | 418,253 | +0.32(+1.00%) |
Oct 14, 2014 | 30.84 | 32.35 | 30.84 | 32.30 | 393,385 | +1.52(+4.92%) |
Oct 13, 2014 | 30.70 | 31.32 | 30.44 | 30.79 | 318,943 | +0.09(+0.28%) |
Oct 10, 2014 | 32.53 | 32.70 | 30.69 | 30.70 | 661,178 | -2.02(-6.17%) |
Oct 09, 2014 | 31.68 | 33.32 | 31.50 | 32.72 | 481,116 | +0.91(+2.87%) |
Oct 08, 2014 | 31.75 | 32.03 | 31.18 | 31.81 | 354,904 | +0.01(+0.04%) |
Oct 07, 2014 | 32.53 | 32.67 | 31.73 | 31.79 | 364,068 | -0.83(-2.55%) |
Oct 06, 2014 | 32.44 | 33.30 | 32.25 | 32.63 | 432,180 | +0.44(+1.37%) |
Oct 03, 2014 | 31.57 | 32.38 | 31.30 | 32.18 | 261,658 | +0.91(+2.92%) |
Oct 02, 2014 | 31.78 | 32.12 | 30.23 | 31.27 | 760,101 | -0.51(-1.60%) |