Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.23 | 23.47 | 23.47 | 23.47 | 682,856 | +0.16(+0.67%) |
Dec 30, 2014 | 23.07 | 23.55 | 23.05 | 23.31 | 519,157 | +0.12(+0.51%) |
Dec 29, 2014 | 23.46 | 23.76 | 23.19 | 23.19 | 460,733 | -0.28(-1.20%) |
Dec 26, 2014 | 23.22 | 23.73 | 23.22 | 23.47 | 353,805 | +0.30(+1.29%) |
Dec 24, 2014 | 23.59 | 23.17 | 23.17 | 23.17 | 358,002 | -0.44(-1.88%) |
Dec 23, 2014 | 23.47 | 24.13 | 23.42 | 23.62 | 516,941 | +0.25(+1.08%) |
Dec 22, 2014 | 24.69 | 24.86 | 23.33 | 23.37 | 656,023 | -1.31(-5.30%) |
Dec 19, 2014 | 24.46 | 25.30 | 24.29 | 24.67 | 831,640 | +0.92(+3.86%) |
Dec 18, 2014 | 23.87 | 24.11 | 22.73 | 23.76 | 865,319 | +0.93(+4.06%) |
Dec 17, 2014 | 21.51 | 23.07 | 21.34 | 22.83 | 1,279,829 | +1.62(+7.66%) |
Dec 16, 2014 | 21.51 | 22.67 | 21.10 | 21.21 | 2,210,170 | -1.19(-5.30%) |
Dec 15, 2014 | 23.57 | 23.90 | 22.31 | 22.39 | 1,137,121 | -1.18(-5.00%) |
Dec 12, 2014 | 24.32 | 24.46 | 23.52 | 23.57 | 942,471 | -0.89(-3.64%) |
Dec 11, 2014 | 24.65 | 25.48 | 24.46 | 24.47 | 501,808 | -0.27(-1.11%) |
Dec 10, 2014 | 24.98 | 25.15 | 24.40 | 24.74 | 772,203 | -0.57(-2.25%) |
Dec 09, 2014 | 24.98 | 26.18 | 24.63 | 25.31 | 803,472 | +0.10(+0.39%) |
Dec 08, 2014 | 26.71 | 26.89 | 25.08 | 25.21 | 977,478 | -1.86(-6.88%) |
Dec 05, 2014 | 26.97 | 27.21 | 26.75 | 27.07 | 405,084 | +0.26(+0.96%) |
Dec 04, 2014 | 27.10 | 27.40 | 26.78 | 26.82 | 375,631 | -0.57(-2.08%) |
Dec 03, 2014 | 27.20 | 27.67 | 26.81 | 27.39 | 384,984 | +0.62(+2.33%) |
Dec 02, 2014 | 25.67 | 26.76 | 25.50 | 26.76 | 623,266 | +0.81(+3.13%) |
Dec 01, 2014 | 26.37 | 26.69 | 25.34 | 25.95 | 1,221,678 | -0.66(-2.48%) |
Nov 28, 2014 | 27.41 | 27.58 | 26.51 | 26.61 | 764,842 | -1.47(-5.24%) |
Nov 26, 2014 | 28.13 | 28.08 | 28.08 | 28.08 | 234,056 | -0.03(-0.12%) |
Nov 25, 2014 | 28.66 | 28.73 | 28.11 | 28.11 | 341,494 | -0.51(-1.77%) |
Nov 24, 2014 | 28.59 | 28.76 | 28.49 | 28.62 | 364,554 | +0.15(+0.52%) |
Nov 21, 2014 | 28.88 | 28.88 | 28.34 | 28.47 | 307,953 | +0.10(+0.34%) |
Nov 20, 2014 | 28.28 | 28.62 | 28.28 | 28.38 | 339,761 | +0.15(+0.52%) |
Nov 19, 2014 | 28.36 | 28.36 | 28.07 | 28.23 | 216,020 | +0.19(+0.67%) |
Nov 18, 2014 | 28.45 | 28.62 | 28.00 | 28.04 | 366,465 | -0.42(-1.47%) |
Nov 17, 2014 | 28.52 | 28.79 | 28.26 | 28.46 | 383,024 | -0.20(-0.70%) |
Nov 14, 2014 | 28.14 | 28.79 | 28.14 | 28.66 | 499,067 | +0.46(+1.65%) |
Nov 13, 2014 | 28.90 | 29.14 | 28.10 | 28.20 | 412,267 | -0.69(-2.40%) |
Nov 12, 2014 | 29.52 | 29.66 | 28.79 | 28.89 | 505,059 | -0.69(-2.33%) |
Nov 11, 2014 | 29.30 | 29.64 | 28.96 | 29.58 | 257,118 | +0.28(+0.97%) |
Nov 10, 2014 | 29.66 | 29.92 | 29.14 | 29.30 | 253,619 | -0.26(-0.88%) |
Nov 07, 2014 | 28.77 | 29.66 | 28.75 | 29.56 | 299,929 | +0.49(+1.67%) |
Nov 06, 2014 | 28.79 | 29.29 | 28.53 | 29.07 | 206,724 | +0.32(+1.10%) |
Nov 05, 2014 | 28.34 | 28.79 | 28.19 | 28.76 | 552,415 | +0.40(+1.39%) |
Nov 04, 2014 | 28.79 | 29.36 | 27.76 | 28.36 | 401,853 | -0.49(-1.70%) |
Nov 03, 2014 | 29.27 | 29.48 | 28.80 | 28.85 | 259,537 | -0.50(-1.70%) |
Oct 31, 2014 | 29.23 | 29.44 | 28.97 | 29.35 | 208,609 | +0.27(+0.94%) |
Oct 30, 2014 | 29.30 | 29.49 | 29.02 | 29.08 | 150,920 | -0.12(-0.42%) |
Oct 29, 2014 | 29.39 | 29.90 | 29.08 | 29.20 | 150,055 | -0.17(-0.58%) |
Oct 28, 2014 | 28.64 | 29.37 | 28.45 | 29.37 | 238,451 | +0.71(+2.49%) |
Oct 27, 2014 | 29.40 | 29.56 | 28.61 | 28.65 | 320,161 | -0.91(-3.07%) |
Oct 24, 2014 | 30.35 | 30.35 | 29.56 | 29.56 | 202,501 | -0.56(-1.84%) |
Oct 23, 2014 | 29.83 | 30.20 | 29.62 | 30.12 | 211,224 | +0.53(+1.79%) |
Oct 22, 2014 | 30.62 | 30.68 | 29.53 | 29.59 | 362,196 | -0.93(-3.04%) |
Oct 21, 2014 | 30.60 | 30.83 | 30.13 | 30.51 | 334,985 | +0.51(+1.69%) |
Oct 20, 2014 | 29.77 | 30.18 | 29.56 | 30.01 | 357,811 | +0.28(+0.95%) |
Oct 17, 2014 | 29.82 | 30.00 | 29.30 | 29.72 | 391,839 | +0.49(+1.66%) |
Oct 16, 2014 | 27.67 | 29.54 | 27.43 | 29.24 | 697,138 | +1.54(+5.55%) |
Oct 15, 2014 | 26.54 | 28.44 | 26.47 | 27.70 | 796,465 | +0.87(+3.26%) |
Oct 14, 2014 | 27.33 | 27.41 | 26.45 | 26.83 | 873,093 | -0.53(-1.95%) |
Oct 13, 2014 | 28.35 | 28.35 | 27.24 | 27.36 | 954,124 | -1.10(-3.85%) |
Oct 10, 2014 | 29.62 | 29.67 | 28.13 | 28.46 | 1,124,936 | -1.57(-5.23%) |
Oct 09, 2014 | 30.79 | 30.85 | 30.00 | 30.03 | 529,944 | -0.76(-2.48%) |
Oct 08, 2014 | 30.80 | 30.86 | 30.00 | 30.79 | 640,810 | -0.03(-0.10%) |
Oct 07, 2014 | 31.40 | 31.42 | 30.69 | 30.82 | 344,624 | -0.60(-1.92%) |
Oct 06, 2014 | 31.86 | 31.86 | 30.75 | 31.42 | 559,538 | -0.69(-2.14%) |
Oct 03, 2014 | 31.86 | 32.11 | 31.53 | 32.11 | 214,899 | +0.33(+1.05%) |
Oct 02, 2014 | 31.70 | 31.86 | 31.20 | 31.78 | 294,144 | -0.03(-0.10%) |