Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.83 | 29.64 | 29.64 | 29.64 | 1,684,983 | -0.88(-2.87%) |
Dec 30, 2014 | 30.51 | 30.98 | 30.42 | 30.52 | 261,499 | -0.33(-1.07%) |
Dec 29, 2014 | 30.45 | 31.00 | 30.42 | 30.85 | 255,655 | +0.28(+0.90%) |
Dec 26, 2014 | 30.35 | 30.84 | 30.26 | 30.57 | 261,172 | +0.58(+1.93%) |
Dec 24, 2014 | 29.22 | 30.00 | 30.00 | 30.00 | 1,847,775 | +0.62(+2.11%) |
Dec 23, 2014 | 31.82 | 31.89 | 28.84 | 29.38 | 1,954,169 | -2.11(-6.69%) |
Dec 22, 2014 | 32.55 | 32.55 | 30.99 | 31.48 | 805,309 | -1.07(-3.29%) |
Dec 19, 2014 | 32.61 | 33.12 | 31.89 | 32.55 | 944,207 | +0.26(+0.79%) |
Dec 18, 2014 | 31.10 | 32.30 | 30.63 | 32.30 | 1,167,153 | +2.56(+8.62%) |
Dec 17, 2014 | 28.48 | 29.92 | 28.11 | 29.74 | 752,742 | +1.55(+5.49%) |
Dec 16, 2014 | 28.62 | 30.25 | 28.12 | 28.19 | 775,717 | -1.09(-3.73%) |
Dec 15, 2014 | 30.48 | 30.54 | 28.92 | 29.28 | 857,998 | -0.72(-2.39%) |
Dec 12, 2014 | 30.76 | 31.46 | 29.95 | 30.00 | 719,117 | -1.51(-4.79%) |
Dec 11, 2014 | 31.51 | 32.54 | 31.30 | 31.51 | 445,849 | +0.32(+1.02%) |
Dec 10, 2014 | 32.82 | 32.82 | 31.14 | 31.19 | 555,050 | -1.56(-4.76%) |
Dec 09, 2014 | 32.02 | 32.80 | 31.41 | 32.75 | 779,371 | -0.40(-1.20%) |
Dec 08, 2014 | 32.89 | 33.67 | 32.79 | 33.15 | 550,116 | +0.36(+1.10%) |
Dec 05, 2014 | 32.06 | 32.25 | 32.06 | 32.79 | 337,428 | +0.74(+2.30%) |
Dec 04, 2014 | 32.26 | 32.52 | 31.68 | 32.05 | 277,321 | -0.13(-0.41%) |
Dec 03, 2014 | 32.34 | 32.34 | 31.82 | 32.18 | 466,168 | +0.17(+0.54%) |
Dec 02, 2014 | 31.58 | 32.13 | 31.33 | 32.01 | 457,446 | +0.99(+3.20%) |
Dec 01, 2014 | 30.95 | 31.66 | 30.75 | 31.02 | 370,557 | -0.22(-0.70%) |
Nov 28, 2014 | 30.75 | 31.70 | 30.75 | 31.23 | 292,572 | +0.58(+1.90%) |
Nov 26, 2014 | 30.21 | 30.65 | 30.65 | 30.65 | 980,109 | +0.58(+1.92%) |
Nov 25, 2014 | 30.20 | 30.23 | 29.75 | 30.08 | 251,404 | +0.10(+0.34%) |
Nov 24, 2014 | 30.00 | 30.00 | 29.74 | 29.97 | 262,817 | +0.48(+1.63%) |
Nov 21, 2014 | 30.04 | 30.16 | 29.32 | 29.49 | 274,120 | +0.37(+1.29%) |
Nov 20, 2014 | 29.29 | 29.45 | 28.83 | 29.12 | 255,441 | -0.39(-1.31%) |
Nov 19, 2014 | 30.15 | 30.15 | 29.28 | 29.50 | 341,922 | -0.48(-1.61%) |
Nov 18, 2014 | 28.89 | 30.05 | 28.62 | 29.99 | 497,850 | +1.40(+4.89%) |
Nov 17, 2014 | 27.89 | 28.83 | 27.89 | 28.59 | 313,639 | +0.42(+1.48%) |
Nov 14, 2014 | 29.17 | 29.17 | 27.87 | 28.17 | 330,329 | -0.72(-2.48%) |
Nov 13, 2014 | 29.08 | 29.41 | 28.53 | 28.89 | 261,155 | -0.11(-0.39%) |
Nov 12, 2014 | 28.95 | 29.12 | 28.66 | 29.00 | 205,663 | -0.16(-0.54%) |
Nov 11, 2014 | 29.08 | 29.43 | 28.76 | 29.16 | 364,608 | +0.37(+1.28%) |
Nov 10, 2014 | 28.01 | 28.81 | 27.80 | 28.79 | 368,942 | +0.80(+2.87%) |
Nov 07, 2014 | 29.03 | 29.03 | 27.69 | 27.99 | 401,576 | -0.79(-2.75%) |
Nov 06, 2014 | 28.60 | 28.99 | 28.48 | 28.78 | 293,877 | +0.50(+1.76%) |
Nov 05, 2014 | 29.25 | 29.25 | 28.10 | 28.28 | 300,779 | -0.12(-0.42%) |
Nov 04, 2014 | 28.41 | 28.62 | 27.87 | 28.40 | 348,031 | +0.07(+0.24%) |
Nov 03, 2014 | 28.58 | 28.58 | 27.77 | 28.33 | 498,064 | +0.03(+0.12%) |
Oct 31, 2014 | 28.82 | 29.08 | 28.01 | 28.30 | 852,338 | +0.31(+1.12%) |
Oct 30, 2014 | 26.14 | 27.99 | 26.14 | 27.99 | 903,094 | +1.54(+5.82%) |
Oct 29, 2014 | 26.43 | 26.68 | 25.93 | 26.45 | 386,211 | +0.01(+0.05%) |
Oct 28, 2014 | 26.46 | 26.46 | 25.77 | 26.43 | 456,993 | +0.65(+2.50%) |
Oct 27, 2014 | 25.86 | 25.96 | 25.77 | 25.79 | 434,739 | +0.01(+0.05%) |
Oct 24, 2014 | 24.86 | 25.80 | 24.86 | 25.77 | 510,106 | +1.03(+4.17%) |
Oct 23, 2014 | 24.40 | 25.14 | 24.22 | 24.74 | 537,847 | +1.22(+5.18%) |
Oct 22, 2014 | 24.24 | 24.28 | 23.36 | 23.52 | 451,828 | -0.48(-2.02%) |
Oct 21, 2014 | 22.80 | 24.01 | 22.77 | 24.01 | 741,090 | +1.82(+8.18%) |
Oct 20, 2014 | 21.60 | 22.21 | 21.43 | 22.19 | 415,174 | +0.73(+3.39%) |
Oct 17, 2014 | 21.42 | 21.77 | 20.88 | 21.46 | 742,781 | +1.08(+5.32%) |
Oct 16, 2014 | 19.73 | 21.13 | 19.73 | 20.38 | 612,912 | -0.31(-1.52%) |
Oct 15, 2014 | 19.93 | 20.99 | 19.36 | 20.70 | 1,119,620 | -0.55(-2.58%) |
Oct 14, 2014 | 22.07 | 22.34 | 20.82 | 21.24 | 519,793 | -0.51(-2.37%) |
Oct 13, 2014 | 23.48 | 23.48 | 21.70 | 21.76 | 802,112 | -1.65(-7.06%) |
Oct 10, 2014 | 23.61 | 24.60 | 23.41 | 23.41 | 512,250 | -0.55(-2.30%) |
Oct 09, 2014 | 25.50 | 25.50 | 23.82 | 23.96 | 549,629 | -1.45(-5.69%) |
Oct 08, 2014 | 23.92 | 25.45 | 23.59 | 25.41 | 634,629 | +1.77(+7.48%) |
Oct 07, 2014 | 24.41 | 24.53 | 23.64 | 23.64 | 372,118 | -1.21(-4.85%) |
Oct 06, 2014 | 25.74 | 25.74 | 24.53 | 24.84 | 452,117 | -0.28(-1.11%) |
Oct 03, 2014 | 24.36 | 25.23 | 24.29 | 25.12 | 602,830 | +1.39(+5.88%) |
Oct 02, 2014 | 23.89 | 24.01 | 23.10 | 23.73 | 401,618 | -0.16(-0.67%) |