Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 24.88 | 25.62 | 25.62 | 25.62 | 319,177 | +0.59(+2.37%) |
Dec 30, 2014 | 24.63 | 25.20 | 24.63 | 25.03 | 184,700 | +0.05(+0.19%) |
Dec 29, 2014 | 24.92 | 25.20 | 24.56 | 24.98 | 196,839 | -0.03(-0.13%) |
Dec 26, 2014 | 25.01 | 25.27 | 24.70 | 25.01 | 91,548 | +0.00(+0.00%) |
Dec 24, 2014 | 25.08 | 25.01 | 25.01 | 25.01 | 95,578 | -0.16(-0.64%) |
Dec 23, 2014 | 25.17 | 25.27 | 24.53 | 25.17 | 133,555 | +0.13(+0.51%) |
Dec 22, 2014 | 25.08 | 25.27 | 24.40 | 25.04 | 148,872 | -0.03(-0.13%) |
Dec 19, 2014 | 24.82 | 25.14 | 24.12 | 25.08 | 1,009,380 | +0.51(+2.09%) |
Dec 18, 2014 | 25.20 | 25.88 | 24.02 | 24.56 | 337,236 | -0.06(-0.26%) |
Dec 17, 2014 | 22.74 | 24.72 | 22.67 | 24.63 | 251,044 | +1.83(+8.01%) |
Dec 16, 2014 | 22.45 | 23.66 | 22.10 | 22.80 | 277,993 | +0.06(+0.28%) |
Dec 15, 2014 | 23.80 | 24.24 | 22.71 | 22.74 | 307,296 | -0.67(-2.87%) |
Dec 12, 2014 | 22.51 | 23.51 | 22.35 | 23.41 | 297,288 | +0.51(+2.24%) |
Dec 11, 2014 | 21.78 | 23.15 | 21.78 | 22.90 | 309,818 | +1.17(+5.38%) |
Dec 10, 2014 | 22.39 | 22.42 | 21.43 | 21.73 | 361,000 | -0.82(-3.62%) |
Dec 09, 2014 | 21.39 | 22.96 | 20.95 | 22.55 | 239,651 | +0.45(+2.03%) |
Dec 08, 2014 | 24.18 | 24.47 | 22.00 | 22.10 | 405,365 | -2.39(-9.74%) |
Dec 05, 2014 | 25.14 | 25.30 | 24.34 | 24.48 | 215,268 | -0.62(-2.49%) |
Dec 04, 2014 | 25.65 | 26.07 | 24.98 | 25.11 | 152,133 | -0.29(-1.13%) |
Dec 03, 2014 | 25.27 | 26.13 | 25.14 | 25.40 | 241,720 | -0.06(-0.25%) |
Dec 02, 2014 | 24.69 | 25.59 | 24.40 | 25.46 | 197,826 | +0.70(+2.85%) |
Dec 01, 2014 | 24.82 | 25.46 | 24.47 | 24.76 | 354,397 | -0.29(-1.15%) |
Nov 28, 2014 | 25.33 | 25.52 | 24.56 | 25.04 | 113,952 | -1.02(-3.93%) |
Nov 26, 2014 | 26.13 | 26.07 | 26.07 | 26.07 | 116,374 | -0.26(-0.97%) |
Nov 25, 2014 | 25.94 | 26.42 | 25.88 | 26.33 | 120,191 | +0.38(+1.48%) |
Nov 24, 2014 | 25.62 | 25.94 | 25.16 | 25.94 | 178,871 | +0.35(+1.38%) |
Nov 21, 2014 | 26.10 | 26.45 | 25.56 | 25.59 | 183,240 | -0.38(-1.48%) |
Nov 20, 2014 | 25.75 | 26.13 | 25.30 | 25.97 | 165,667 | -0.13(-0.49%) |
Nov 19, 2014 | 25.46 | 26.20 | 25.11 | 26.10 | 164,999 | -0.19(-0.73%) |
Nov 18, 2014 | 26.13 | 26.89 | 26.10 | 26.29 | 137,114 | -0.03(-0.12%) |
Nov 17, 2014 | 26.49 | 26.77 | 25.97 | 26.33 | 108,173 | +0.00(+0.00%) |
Nov 14, 2014 | 26.23 | 26.74 | 25.65 | 26.33 | 210,693 | -0.16(-0.60%) |
Nov 13, 2014 | 27.73 | 27.86 | 26.26 | 26.49 | 195,175 | -1.38(-4.94%) |
Nov 12, 2014 | 27.70 | 28.17 | 27.38 | 27.86 | 127,063 | -0.13(-0.46%) |
Nov 11, 2014 | 28.28 | 28.95 | 27.86 | 27.99 | 212,419 | -0.64(-2.24%) |
Nov 10, 2014 | 28.82 | 29.40 | 28.38 | 28.63 | 120,858 | -0.22(-0.78%) |
Nov 07, 2014 | 28.18 | 28.98 | 27.87 | 28.86 | 151,843 | +0.74(+2.62%) |
Nov 06, 2014 | 27.96 | 28.76 | 27.83 | 28.12 | 125,723 | +0.00(+0.00%) |
Nov 05, 2014 | 28.79 | 28.92 | 27.73 | 28.12 | 210,095 | -0.54(-1.87%) |
Nov 04, 2014 | 28.66 | 29.65 | 28.57 | 28.66 | 202,291 | -0.03(-0.11%) |
Nov 03, 2014 | 28.78 | 28.92 | 28.47 | 28.69 | 216,956 | -0.12(-0.43%) |
Oct 31, 2014 | 29.06 | 29.26 | 28.56 | 28.81 | 173,186 | -0.19(-0.65%) |
Oct 30, 2014 | 29.56 | 29.78 | 28.81 | 29.00 | 143,192 | -0.81(-2.72%) |
Oct 29, 2014 | 29.65 | 30.68 | 29.28 | 29.81 | 116,854 | +0.25(+0.84%) |
Oct 28, 2014 | 28.72 | 29.56 | 28.47 | 29.56 | 122,698 | +0.94(+3.27%) |
Oct 27, 2014 | 29.09 | 29.40 | 29.40 | 28.62 | 142,447 | -0.78(-2.65%) |
Oct 24, 2014 | 28.66 | 29.56 | 28.59 | 29.40 | 112,509 | +0.62(+2.17%) |
Oct 23, 2014 | 28.94 | 29.54 | 28.56 | 28.78 | 129,345 | +0.22(+0.77%) |
Oct 22, 2014 | 29.00 | 29.84 | 28.12 | 28.56 | 218,854 | -0.72(-2.45%) |
Oct 21, 2014 | 28.09 | 29.56 | 28.06 | 29.28 | 286,059 | +1.15(+4.11%) |
Oct 20, 2014 | 28.22 | 28.22 | 27.16 | 28.12 | 265,342 | +0.12(+0.45%) |
Oct 17, 2014 | 26.41 | 27.97 | 26.22 | 28.00 | 374,743 | +1.97(+7.55%) |
Oct 16, 2014 | 23.69 | 26.16 | 23.41 | 26.03 | 241,771 | +1.62(+6.65%) |
Oct 15, 2014 | 23.88 | 24.78 | 22.82 | 24.41 | 336,544 | +0.37(+1.56%) |
Oct 14, 2014 | 24.63 | 24.88 | 23.10 | 24.04 | 326,151 | -0.06(-0.26%) |
Oct 13, 2014 | 26.00 | 26.35 | 23.97 | 24.10 | 203,489 | -1.90(-7.32%) |
Oct 10, 2014 | 25.91 | 26.31 | 23.32 | 26.00 | 508,168 | -0.39(-1.48%) |
Oct 09, 2014 | 27.25 | 27.75 | 25.47 | 26.39 | 394,237 | -1.48(-5.32%) |
Oct 08, 2014 | 29.34 | 29.47 | 26.44 | 27.87 | 423,883 | -1.53(-5.20%) |
Oct 07, 2014 | 30.22 | 30.53 | 29.09 | 29.40 | 302,329 | -1.25(-4.07%) |
Oct 06, 2014 | 31.28 | 31.28 | 30.06 | 30.65 | 137,256 | -0.03(-0.10%) |
Oct 03, 2014 | 30.37 | 30.84 | 30.00 | 30.68 | 167,070 | +0.12(+0.41%) |
Oct 02, 2014 | 30.90 | 31.06 | 28.56 | 30.56 | 571,106 | -0.34(-1.11%) |