Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 27.39 | 26.50 | 26.50 | 26.50 | 240,600 | -1.23(-4.44%) |
Dec 30, 2014 | 27.20 | 27.94 | 27.16 | 27.73 | 157,538 | +0.27(+0.98%) |
Dec 29, 2014 | 26.71 | 28.07 | 26.70 | 27.46 | 321,376 | +0.73(+2.73%) |
Dec 26, 2014 | 26.54 | 27.45 | 26.40 | 26.73 | 125,692 | +0.31(+1.17%) |
Dec 24, 2014 | 26.91 | 26.42 | 26.42 | 26.42 | 144,000 | -0.61(-2.26%) |
Dec 23, 2014 | 29.18 | 29.88 | 26.90 | 27.03 | 413,043 | -2.65(-8.93%) |
Dec 22, 2014 | 29.23 | 30.26 | 28.58 | 29.68 | 336,154 | +0.15(+0.51%) |
Dec 19, 2014 | 26.98 | 29.73 | 26.39 | 29.53 | 630,158 | +2.73(+10.19%) |
Dec 18, 2014 | 26.54 | 27.41 | 26.07 | 26.80 | 308,104 | +0.86(+3.32%) |
Dec 17, 2014 | 24.40 | 26.48 | 24.17 | 25.94 | 332,995 | +1.36(+5.53%) |
Dec 16, 2014 | 24.13 | 25.76 | 24.07 | 24.58 | 444,548 | +0.31(+1.28%) |
Dec 15, 2014 | 25.36 | 25.74 | 24.16 | 24.27 | 284,355 | -0.66(-2.65%) |
Dec 12, 2014 | 24.92 | 25.28 | 24.30 | 24.93 | 242,392 | -0.45(-1.77%) |
Dec 11, 2014 | 26.35 | 26.79 | 25.02 | 25.38 | 336,917 | -1.06(-4.01%) |
Dec 10, 2014 | 26.49 | 27.39 | 26.16 | 26.44 | 379,474 | -0.67(-2.47%) |
Dec 09, 2014 | 24.42 | 27.31 | 24.42 | 27.11 | 329,334 | +2.41(+9.76%) |
Dec 08, 2014 | 25.76 | 26.01 | 24.57 | 24.70 | 303,720 | -1.17(-4.52%) |
Dec 05, 2014 | 25.16 | 26.03 | 24.77 | 25.87 | 415,119 | +0.67(+2.66%) |
Dec 04, 2014 | 27.17 | 27.17 | 24.97 | 25.20 | 440,622 | -2.28(-8.30%) |
Dec 03, 2014 | 27.00 | 28.74 | 26.88 | 27.48 | 338,442 | +0.52(+1.93%) |
Dec 02, 2014 | 25.81 | 27.49 | 25.35 | 26.96 | 584,368 | +0.89(+3.41%) |
Dec 01, 2014 | 26.80 | 27.41 | 24.73 | 26.07 | 576,593 | -0.29(-1.10%) |
Nov 28, 2014 | 27.34 | 27.84 | 25.76 | 26.36 | 359,257 | -1.91(-6.76%) |
Nov 26, 2014 | 27.83 | 28.27 | 28.27 | 28.27 | 429,600 | +0.30(+1.07%) |
Nov 25, 2014 | 28.09 | 29.17 | 27.86 | 27.97 | 350,617 | -0.11(-0.39%) |
Nov 24, 2014 | 29.25 | 29.75 | 27.60 | 28.08 | 566,628 | -1.46(-4.94%) |
Nov 21, 2014 | 29.95 | 31.86 | 28.25 | 29.54 | 902,512 | -2.95(-9.08%) |
Nov 20, 2014 | 31.04 | 32.70 | 30.99 | 32.49 | 257,193 | +1.45(+4.67%) |
Nov 19, 2014 | 33.40 | 33.40 | 30.73 | 31.04 | 403,548 | -2.37(-7.09%) |
Nov 18, 2014 | 32.65 | 33.94 | 32.50 | 33.41 | 318,567 | +0.86(+2.64%) |
Nov 17, 2014 | 33.40 | 33.40 | 31.46 | 32.55 | 411,304 | -0.79(-2.37%) |
Nov 14, 2014 | 31.47 | 33.77 | 31.27 | 33.34 | 389,814 | +2.06(+6.59%) |
Nov 13, 2014 | 32.59 | 32.70 | 30.42 | 31.28 | 420,999 | -1.38(-4.23%) |
Nov 12, 2014 | 31.72 | 33.66 | 31.29 | 32.66 | 304,847 | +0.64(+2.00%) |
Nov 11, 2014 | 33.10 | 33.52 | 30.84 | 32.02 | 597,198 | -0.90(-2.73%) |
Nov 10, 2014 | 33.11 | 34.06 | 32.07 | 32.92 | 262,903 | -0.06(-0.18%) |
Nov 07, 2014 | 32.30 | 33.47 | 31.95 | 32.98 | 303,435 | +0.77(+2.39%) |
Nov 06, 2014 | 31.77 | 32.88 | 31.12 | 32.21 | 281,481 | +0.36(+1.13%) |
Nov 05, 2014 | 31.03 | 32.30 | 30.58 | 31.85 | 255,038 | +1.00(+3.24%) |
Nov 04, 2014 | 31.00 | 31.79 | 30.39 | 30.85 | 229,064 | -0.43(-1.37%) |
Nov 03, 2014 | 30.74 | 32.34 | 30.64 | 31.28 | 284,166 | +0.49(+1.59%) |
Oct 31, 2014 | 31.20 | 31.25 | 30.06 | 30.79 | 181,183 | +0.34(+1.12%) |
Oct 30, 2014 | 29.95 | 30.87 | 29.09 | 30.45 | 173,614 | +0.46(+1.53%) |
Oct 29, 2014 | 30.40 | 30.90 | 29.74 | 29.99 | 202,960 | -0.26(-0.86%) |
Oct 28, 2014 | 28.47 | 30.40 | 28.19 | 30.25 | 242,225 | +1.93(+6.81%) |
Oct 27, 2014 | 28.62 | 29.07 | 29.07 | 28.32 | 160,678 | -0.75(-2.58%) |
Oct 24, 2014 | 29.69 | 30.72 | 28.71 | 29.07 | 165,394 | -0.72(-2.42%) |
Oct 23, 2014 | 29.15 | 30.21 | 28.68 | 29.79 | 165,905 | +1.14(+3.98%) |
Oct 22, 2014 | 29.21 | 30.10 | 28.58 | 28.65 | 196,234 | -0.47(-1.61%) |
Oct 21, 2014 | 29.55 | 30.15 | 28.83 | 29.12 | 254,699 | -0.15(-0.51%) |
Oct 20, 2014 | 28.08 | 29.30 | 27.67 | 29.27 | 244,780 | +1.26(+4.50%) |
Oct 17, 2014 | 31.24 | 31.52 | 27.71 | 28.01 | 364,573 | -3.17(-10.17%) |
Oct 16, 2014 | 29.00 | 31.63 | 29.00 | 31.18 | 258,511 | +1.48(+4.98%) |
Oct 15, 2014 | 27.51 | 30.04 | 27.21 | 29.70 | 435,548 | +1.82(+6.53%) |
Oct 14, 2014 | 27.80 | 28.69 | 27.20 | 27.88 | 522,036 | +0.29(+1.05%) |
Oct 13, 2014 | 27.44 | 28.29 | 27.39 | 27.59 | 546,713 | +0.21(+0.77%) |
Oct 10, 2014 | 27.97 | 28.28 | 26.71 | 27.38 | 558,135 | -0.78(-2.77%) |
Oct 09, 2014 | 29.11 | 29.28 | 28.06 | 28.16 | 495,164 | -1.08(-3.69%) |
Oct 08, 2014 | 29.49 | 29.73 | 27.89 | 29.24 | 520,678 | -0.28(-0.95%) |
Oct 07, 2014 | 30.50 | 30.71 | 29.45 | 29.52 | 671,740 | -1.17(-3.81%) |
Oct 06, 2014 | 32.10 | 32.72 | 30.44 | 30.69 | 516,616 | -1.42(-4.42%) |
Oct 03, 2014 | 33.29 | 33.93 | 32.04 | 32.11 | 377,623 | -0.77(-2.34%) |
Oct 02, 2014 | 31.71 | 33.15 | 31.32 | 32.88 | 363,772 | +0.87(+2.72%) |