Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.78 | 30.92 | 30.92 | 30.92 | 38,000 | -0.04(-0.13%) |
Dec 30, 2014 | 29.33 | 31.26 | 29.16 | 30.96 | 69,530 | +1.07(+3.58%) |
Dec 29, 2014 | 29.59 | 29.98 | 29.28 | 29.89 | 52,957 | +0.13(+0.44%) |
Dec 26, 2014 | 29.48 | 30.00 | 29.29 | 29.76 | 20,480 | +0.41(+1.40%) |
Dec 24, 2014 | 29.39 | 29.35 | 29.35 | 29.35 | 27,900 | -0.15(-0.51%) |
Dec 23, 2014 | 29.56 | 29.90 | 28.62 | 29.50 | 96,828 | -0.10(-0.34%) |
Dec 22, 2014 | 29.50 | 30.01 | 29.34 | 29.60 | 44,651 | +0.10(+0.34%) |
Dec 19, 2014 | 29.93 | 30.89 | 28.79 | 29.50 | 633,651 | -0.29(-0.97%) |
Dec 18, 2014 | 29.98 | 30.52 | 28.69 | 29.79 | 100,964 | +0.04(+0.13%) |
Dec 17, 2014 | 29.21 | 30.33 | 27.02 | 29.75 | 151,480 | +0.35(+1.19%) |
Dec 16, 2014 | 29.77 | 30.57 | 29.06 | 29.40 | 88,336 | -0.30(-1.01%) |
Dec 15, 2014 | 30.00 | 30.39 | 28.67 | 29.70 | 143,258 | -0.26(-0.87%) |
Dec 12, 2014 | 29.60 | 30.83 | 29.04 | 29.96 | 57,381 | +0.18(+0.60%) |
Dec 11, 2014 | 29.80 | 31.50 | 29.59 | 29.78 | 59,179 | +0.19(+0.64%) |
Dec 10, 2014 | 32.08 | 32.76 | 28.58 | 29.59 | 84,318 | -2.82(-8.70%) |
Dec 09, 2014 | 30.89 | 32.64 | 30.25 | 32.41 | 61,320 | +1.41(+4.55%) |
Dec 08, 2014 | 31.65 | 33.32 | 30.89 | 31.00 | 61,893 | -0.71(-2.24%) |
Dec 05, 2014 | 30.70 | 31.72 | 30.70 | 31.71 | 45,372 | +1.25(+4.10%) |
Dec 04, 2014 | 30.83 | 32.20 | 30.10 | 30.46 | 80,967 | -0.65(-2.09%) |
Dec 03, 2014 | 31.43 | 32.49 | 31.11 | 31.11 | 58,769 | -0.50(-1.58%) |
Dec 02, 2014 | 30.32 | 32.88 | 30.09 | 31.61 | 81,265 | +2.02(+6.83%) |
Dec 01, 2014 | 28.52 | 29.66 | 27.95 | 29.59 | 86,745 | +0.73(+2.53%) |
Nov 28, 2014 | 29.25 | 29.40 | 27.81 | 28.86 | 57,934 | +0.08(+0.28%) |
Nov 26, 2014 | 28.32 | 28.78 | 28.78 | 28.78 | 33,400 | +0.34(+1.20%) |
Nov 25, 2014 | 26.76 | 29.40 | 26.65 | 28.44 | 64,021 | +1.84(+6.92%) |
Nov 24, 2014 | 26.05 | 28.85 | 25.89 | 26.60 | 120,651 | +0.56(+2.15%) |
Nov 21, 2014 | 27.34 | 27.58 | 25.27 | 26.04 | 125,439 | -0.98(-3.63%) |
Nov 20, 2014 | 29.23 | 29.60 | 26.92 | 27.02 | 104,851 | -2.12(-7.28%) |
Nov 19, 2014 | 29.55 | 30.08 | 29.14 | 29.14 | 90,963 | -0.21(-0.72%) |
Nov 18, 2014 | 27.99 | 30.00 | 27.99 | 29.35 | 87,581 | +1.32(+4.71%) |
Nov 17, 2014 | 26.99 | 29.67 | 26.00 | 28.03 | 163,422 | +1.57(+5.93%) |
Nov 14, 2014 | 26.96 | 26.96 | 25.57 | 26.46 | 107,302 | -0.30(-1.12%) |
Nov 13, 2014 | 24.84 | 27.15 | 24.84 | 26.76 | 105,088 | +1.76(+7.04%) |
Nov 12, 2014 | 25.77 | 25.84 | 24.85 | 25.00 | 182,185 | +0.04(+0.16%) |
Nov 11, 2014 | 26.78 | 27.00 | 24.20 | 24.96 | 174,476 | -1.52(-5.74%) |
Nov 10, 2014 | 25.71 | 27.31 | 24.67 | 26.48 | 79,492 | +0.98(+3.84%) |
Nov 07, 2014 | 23.49 | 26.50 | 23.49 | 25.50 | 122,556 | +2.15(+9.21%) |
Nov 06, 2014 | 21.50 | 26.40 | 21.15 | 23.35 | 488,797 | +1.75(+8.10%) |
Nov 05, 2014 | 21.82 | 22.00 | 21.00 | 21.60 | 39,658 | -0.25(-1.14%) |
Nov 04, 2014 | 22.18 | 22.39 | 21.77 | 21.85 | 31,693 | -0.15(-0.68%) |
Nov 03, 2014 | 22.04 | 22.44 | 21.63 | 22.00 | 43,862 | +0.22(+1.01%) |
Oct 31, 2014 | 21.45 | 22.14 | 21.00 | 21.78 | 310,829 | +0.58(+2.74%) |
Oct 30, 2014 | 21.23 | 21.38 | 21.14 | 21.20 | 65,404 | -0.19(-0.89%) |
Oct 29, 2014 | 21.99 | 21.99 | 21.33 | 21.39 | 197,761 | -0.61(-2.77%) |
Oct 28, 2014 | 21.97 | 22.05 | 21.82 | 22.00 | 54,810 | -0.03(-0.14%) |
Oct 27, 2014 | 22.00 | 22.00 | 22.00 | 22.03 | 200,604 | +0.03(+0.14%) |
Oct 24, 2014 | 21.24 | 22.32 | 21.06 | 22.00 | 155,610 | +0.95(+4.51%) |
Oct 23, 2014 | 20.41 | 22.23 | 20.41 | 21.05 | 80,998 | +0.53(+2.58%) |
Oct 22, 2014 | 19.41 | 21.02 | 19.20 | 20.52 | 312,342 | +1.20(+6.21%) |
Oct 21, 2014 | 19.08 | 19.50 | 19.00 | 19.32 | 91,042 | +0.29(+1.52%) |
Oct 20, 2014 | 19.20 | 19.20 | 18.53 | 19.03 | 71,667 | -0.05(-0.26%) |
Oct 17, 2014 | 19.62 | 19.65 | 18.86 | 19.08 | 90,567 | -0.32(-1.65%) |
Oct 16, 2014 | 19.13 | 19.25 | 19.00 | 19.40 | 61,787 | -0.03(-0.15%) |
Oct 15, 2014 | 18.10 | 19.50 | 18.00 | 19.43 | 46,156 | +1.33(+7.35%) |
Oct 14, 2014 | 19.03 | 19.03 | 17.91 | 18.10 | 126,457 | -0.90(-4.74%) |
Oct 13, 2014 | 18.92 | 19.10 | 18.92 | 19.00 | 52,514 | +0.00(+0.00%) |
Oct 10, 2014 | 19.25 | 19.36 | 18.77 | 19.00 | 34,775 | -0.25(-1.30%) |
Oct 09, 2014 | 19.16 | 19.55 | 19.00 | 19.25 | 114,523 | +0.12(+0.63%) |
Oct 08, 2014 | 19.17 | 19.48 | 18.90 | 19.13 | 37,046 | -0.11(-0.57%) |
Oct 07, 2014 | 19.36 | 19.48 | 18.93 | 19.24 | 176,606 | +0.00(+0.00%) |
Oct 06, 2014 | 18.48 | 19.58 | 18.48 | 19.24 | 188,229 | +0.59(+3.16%) |
Oct 03, 2014 | 18.20 | 18.75 | 18.05 | 18.65 | 155,562 | +0.15(+0.81%) |