Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 23.69 | 24.19 | 24.19 | 24.19 | 1,982,600 | +0.54(+2.28%) |
Dec 30, 2014 | 23.41 | 23.75 | 23.25 | 23.65 | 1,409,171 | +0.05(+0.21%) |
Dec 29, 2014 | 23.79 | 24.16 | 23.30 | 23.60 | 1,581,883 | +0.16(+0.68%) |
Dec 26, 2014 | 22.86 | 23.85 | 22.86 | 23.44 | 1,782,713 | +0.62(+2.72%) |
Dec 24, 2014 | 22.65 | 22.82 | 22.82 | 22.82 | 850,900 | +0.21(+0.93%) |
Dec 23, 2014 | 22.40 | 22.96 | 22.07 | 22.61 | 1,861,360 | +0.24(+1.07%) |
Dec 22, 2014 | 22.04 | 22.38 | 21.50 | 22.37 | 1,777,135 | +0.46(+2.10%) |
Dec 19, 2014 | 21.05 | 21.99 | 21.00 | 21.91 | 4,607,418 | +0.80(+3.79%) |
Dec 18, 2014 | 22.38 | 22.39 | 20.65 | 21.11 | 6,589,795 | -0.51(-2.36%) |
Dec 17, 2014 | 22.04 | 22.20 | 20.64 | 21.62 | 4,784,299 | -0.40(-1.82%) |
Dec 16, 2014 | 21.92 | 23.09 | 21.60 | 22.02 | 2,967,837 | -0.26(-1.17%) |
Dec 15, 2014 | 23.43 | 23.79 | 22.28 | 22.28 | 2,273,685 | -0.73(-3.17%) |
Dec 12, 2014 | 23.16 | 23.63 | 22.80 | 23.01 | 2,325,259 | -0.68(-2.87%) |
Dec 11, 2014 | 23.39 | 24.37 | 23.22 | 23.69 | 2,604,818 | +0.60(+2.60%) |
Dec 10, 2014 | 24.12 | 24.60 | 22.95 | 23.09 | 3,649,676 | -1.06(-4.39%) |
Dec 09, 2014 | 23.00 | 24.29 | 22.58 | 24.15 | 3,065,072 | +0.04(+0.17%) |
Dec 08, 2014 | 24.82 | 25.90 | 23.89 | 24.11 | 4,508,535 | -0.82(-3.27%) |
Dec 05, 2014 | 23.95 | 25.28 | 23.86 | 24.93 | 3,474,120 | +1.12(+4.68%) |
Dec 04, 2014 | 22.97 | 23.85 | 22.97 | 23.81 | 2,500,055 | +0.61(+2.63%) |
Dec 03, 2014 | 23.53 | 23.90 | 23.19 | 23.20 | 2,575,365 | -0.01(-0.04%) |
Dec 02, 2014 | 22.61 | 23.48 | 22.59 | 23.21 | 3,442,714 | +0.99(+4.46%) |
Dec 01, 2014 | 24.00 | 24.00 | 21.90 | 22.22 | 6,874,920 | -2.07(-8.52%) |
Nov 28, 2014 | 26.55 | 26.60 | 24.03 | 24.29 | 4,926,228 | -3.18(-11.58%) |
Nov 26, 2014 | 26.94 | 27.47 | 27.47 | 27.47 | 1,380,800 | +0.25(+0.92%) |
Nov 25, 2014 | 27.93 | 28.05 | 27.00 | 27.22 | 2,188,090 | -0.57(-2.05%) |
Nov 24, 2014 | 27.92 | 28.10 | 27.43 | 27.79 | 1,971,115 | +0.22(+0.80%) |
Nov 21, 2014 | 27.82 | 28.53 | 27.48 | 27.57 | 3,434,256 | +0.19(+0.69%) |
Nov 20, 2014 | 26.38 | 27.42 | 26.06 | 27.38 | 2,517,126 | +0.60(+2.24%) |
Nov 19, 2014 | 27.22 | 27.50 | 26.46 | 26.78 | 3,255,853 | -0.58(-2.12%) |
Nov 18, 2014 | 26.84 | 27.77 | 26.57 | 27.36 | 4,220,186 | +0.99(+3.75%) |
Nov 17, 2014 | 26.50 | 26.87 | 25.91 | 26.37 | 3,093,246 | -0.56(-2.08%) |
Nov 14, 2014 | 25.56 | 27.18 | 25.24 | 26.93 | 5,785,163 | +1.20(+4.66%) |
Nov 13, 2014 | 27.70 | 28.04 | 25.61 | 25.73 | 11,198,939 | -2.35(-8.37%) |
Nov 12, 2014 | 32.64 | 33.00 | 27.50 | 28.08 | 21,149,814 | -3.39(-10.77%) |
Nov 11, 2014 | 32.00 | 32.20 | 30.60 | 31.47 | 6,228,625 | -0.25(-0.79%) |
Nov 10, 2014 | 30.70 | 32.31 | 30.70 | 31.72 | 3,962,812 | +1.45(+4.79%) |
Nov 07, 2014 | 30.08 | 30.74 | 29.36 | 30.27 | 2,648,403 | -0.30(-0.98%) |
Nov 06, 2014 | 30.45 | 31.73 | 30.00 | 30.57 | 3,575,275 | +0.87(+2.93%) |
Nov 05, 2014 | 31.04 | 31.04 | 29.11 | 29.70 | 2,467,659 | -0.77(-2.53%) |
Nov 04, 2014 | 31.48 | 31.75 | 30.28 | 30.47 | 2,637,129 | -1.15(-3.64%) |
Nov 03, 2014 | 32.00 | 33.31 | 31.40 | 31.62 | 3,212,573 | -0.28(-0.88%) |
Oct 31, 2014 | 30.54 | 32.07 | 29.93 | 31.90 | 3,491,067 | +2.15(+7.23%) |
Oct 30, 2014 | 29.56 | 30.10 | 29.02 | 29.75 | 1,993,009 | +0.16(+0.54%) |
Oct 29, 2014 | 30.24 | 30.68 | 28.93 | 29.59 | 2,367,026 | -0.64(-2.12%) |
Oct 28, 2014 | 29.20 | 30.29 | 28.66 | 30.23 | 2,625,994 | +1.38(+4.78%) |
Oct 27, 2014 | 29.20 | 29.54 | 29.54 | 28.85 | 2,026,814 | -0.69(-2.34%) |
Oct 24, 2014 | 29.56 | 29.98 | 28.91 | 29.54 | 2,392,814 | -0.31(-1.04%) |
Oct 23, 2014 | 29.80 | 30.34 | 29.33 | 29.85 | 2,668,288 | +0.59(+2.02%) |
Oct 22, 2014 | 31.10 | 31.68 | 29.15 | 29.26 | 4,183,328 | -1.59(-5.15%) |
Oct 21, 2014 | 29.31 | 31.45 | 29.31 | 30.85 | 5,624,224 | +2.23(+7.79%) |
Oct 20, 2014 | 27.77 | 28.93 | 27.55 | 28.62 | 3,057,159 | +0.90(+3.25%) |
Oct 17, 2014 | 30.00 | 30.50 | 27.47 | 27.72 | 4,872,992 | -0.83(-2.91%) |
Oct 16, 2014 | 25.89 | 29.02 | 25.80 | 28.55 | 5,402,499 | +1.59(+5.90%) |
Oct 15, 2014 | 25.31 | 27.26 | 25.10 | 26.96 | 6,289,798 | +0.83(+3.18%) |
Oct 14, 2014 | 26.61 | 27.26 | 25.30 | 26.13 | 4,477,097 | -0.10(-0.38%) |
Oct 13, 2014 | 29.13 | 29.60 | 25.89 | 26.23 | 4,779,569 | -2.33(-8.16%) |
Oct 10, 2014 | 29.52 | 30.41 | 28.21 | 28.56 | 4,530,676 | -1.72(-5.68%) |
Oct 09, 2014 | 32.65 | 33.22 | 30.14 | 30.28 | 4,446,722 | -2.55(-7.77%) |
Oct 08, 2014 | 32.84 | 33.15 | 30.89 | 32.83 | 4,198,804 | +0.14(+0.43%) |
Oct 07, 2014 | 33.23 | 34.12 | 32.59 | 32.69 | 2,165,875 | -0.74(-2.21%) |
Oct 06, 2014 | 34.82 | 35.00 | 32.44 | 33.43 | 3,664,481 | -1.03(-2.99%) |
Oct 03, 2014 | 35.56 | 35.79 | 34.45 | 34.46 | 2,211,008 | -0.32(-0.92%) |
Oct 02, 2014 | 34.04 | 35.19 | 32.84 | 34.78 | 4,191,326 | +0.59(+1.73%) |