Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 25.54 | 25.54 | 25.54 | 25.54 | 145,540 | -0.01(-0.04%) |
Dec 30, 2014 | 26.07 | 26.10 | 24.72 | 25.55 | 292,147 | -0.59(-2.26%) |
Dec 29, 2014 | 25.50 | 26.22 | 25.42 | 26.14 | 96,927 | +0.62(+2.43%) |
Dec 26, 2014 | 25.49 | 25.76 | 25.36 | 25.52 | 56,163 | +0.19(+0.74%) |
Dec 24, 2014 | 26.12 | 25.34 | 25.34 | 25.34 | 77,804 | -0.72(-2.75%) |
Dec 23, 2014 | 24.69 | 26.17 | 24.61 | 26.06 | 167,253 | +1.46(+5.92%) |
Dec 22, 2014 | 24.93 | 25.37 | 24.55 | 24.60 | 153,644 | -0.39(-1.57%) |
Dec 19, 2014 | 24.58 | 25.00 | 24.36 | 24.99 | 298,478 | +0.47(+1.92%) |
Dec 18, 2014 | 24.02 | 24.68 | 23.75 | 24.52 | 111,849 | +0.87(+3.66%) |
Dec 17, 2014 | 22.78 | 23.79 | 22.68 | 23.66 | 197,162 | +0.86(+3.75%) |
Dec 16, 2014 | 22.14 | 23.02 | 22.14 | 22.80 | 143,423 | +0.56(+2.52%) |
Dec 15, 2014 | 22.93 | 23.23 | 22.22 | 22.24 | 123,920 | -0.65(-2.84%) |
Dec 12, 2014 | 23.24 | 23.46 | 22.48 | 22.89 | 243,126 | -0.68(-2.88%) |
Dec 11, 2014 | 24.00 | 24.32 | 23.37 | 23.57 | 181,655 | -0.42(-1.76%) |
Dec 10, 2014 | 25.85 | 25.92 | 23.99 | 23.99 | 103,571 | -2.04(-7.82%) |
Dec 09, 2014 | 25.91 | 26.17 | 25.67 | 26.03 | 146,681 | -0.31(-1.19%) |
Dec 08, 2014 | 27.26 | 27.33 | 26.25 | 26.34 | 118,106 | -1.04(-3.81%) |
Dec 05, 2014 | 27.46 | 27.59 | 27.27 | 27.38 | 109,364 | -0.09(-0.32%) |
Dec 04, 2014 | 27.17 | 27.61 | 26.58 | 27.47 | 243,499 | +0.26(+0.94%) |
Dec 03, 2014 | 27.01 | 27.80 | 26.87 | 27.22 | 154,195 | +0.18(+0.65%) |
Dec 02, 2014 | 27.17 | 27.34 | 26.87 | 27.04 | 162,488 | +0.00(+0.00%) |
Dec 01, 2014 | 28.65 | 28.84 | 27.02 | 27.04 | 194,961 | -1.65(-5.76%) |
Nov 28, 2014 | 29.02 | 29.09 | 28.40 | 28.69 | 114,151 | -0.32(-1.12%) |
Nov 26, 2014 | 29.12 | 29.02 | 29.02 | 29.02 | 210,631 | -0.02(-0.07%) |
Nov 25, 2014 | 29.10 | 29.25 | 28.97 | 29.03 | 96,615 | -0.07(-0.24%) |
Nov 24, 2014 | 29.07 | 29.20 | 28.85 | 29.10 | 119,748 | +0.03(+0.10%) |
Nov 21, 2014 | 29.72 | 29.84 | 28.80 | 29.07 | 106,567 | -0.34(-1.17%) |
Nov 20, 2014 | 29.50 | 29.88 | 28.96 | 29.42 | 87,346 | -0.22(-0.73%) |
Nov 19, 2014 | 29.30 | 29.68 | 28.96 | 29.63 | 406,361 | +0.34(+1.18%) |
Nov 18, 2014 | 28.86 | 29.42 | 28.86 | 29.29 | 85,650 | +0.51(+1.78%) |
Nov 17, 2014 | 28.93 | 29.23 | 28.50 | 28.78 | 121,226 | -0.26(-0.88%) |
Nov 14, 2014 | 29.12 | 29.44 | 28.90 | 29.03 | 90,966 | -0.16(-0.54%) |
Nov 13, 2014 | 30.46 | 30.73 | 29.02 | 29.19 | 219,165 | -1.35(-4.41%) |
Nov 12, 2014 | 29.81 | 30.60 | 29.55 | 30.54 | 119,620 | +0.60(+2.02%) |
Nov 11, 2014 | 31.02 | 31.32 | 29.76 | 29.93 | 223,126 | -1.10(-3.55%) |
Nov 10, 2014 | 31.76 | 31.76 | 30.38 | 31.04 | 214,582 | -0.63(-2.00%) |
Nov 07, 2014 | 31.25 | 31.69 | 31.02 | 31.67 | 192,008 | +0.24(+0.78%) |
Nov 06, 2014 | 36.93 | 37.09 | 30.64 | 31.43 | 425,290 | -5.26(-14.33%) |
Nov 05, 2014 | 37.80 | 38.04 | 36.38 | 36.68 | 147,790 | -0.93(-2.46%) |
Nov 04, 2014 | 38.37 | 38.49 | 37.47 | 37.61 | 86,354 | -0.91(-2.36%) |
Nov 03, 2014 | 38.65 | 38.90 | 38.21 | 38.52 | 112,234 | +0.01(+0.03%) |
Oct 31, 2014 | 37.95 | 38.67 | 37.72 | 38.51 | 121,573 | +1.13(+3.03%) |
Oct 30, 2014 | 36.59 | 37.51 | 36.40 | 37.38 | 77,487 | +0.66(+1.81%) |
Oct 29, 2014 | 36.75 | 36.84 | 36.35 | 36.71 | 60,311 | +0.08(+0.21%) |
Oct 28, 2014 | 34.73 | 36.92 | 34.73 | 36.64 | 95,686 | +1.97(+5.68%) |
Oct 27, 2014 | 34.90 | 34.98 | 34.98 | 34.67 | 54,506 | -0.31(-0.89%) |
Oct 24, 2014 | 35.21 | 35.30 | 34.88 | 34.98 | 37,005 | -0.13(-0.36%) |
Oct 23, 2014 | 34.65 | 35.27 | 34.65 | 35.10 | 57,454 | +0.79(+2.30%) |
Oct 22, 2014 | 35.67 | 35.67 | 34.28 | 34.31 | 50,937 | -1.21(-3.40%) |
Oct 21, 2014 | 35.25 | 35.72 | 35.22 | 35.52 | 41,154 | +0.36(+1.03%) |
Oct 20, 2014 | 34.18 | 35.18 | 34.16 | 35.16 | 64,777 | +0.92(+2.68%) |
Oct 17, 2014 | 35.57 | 35.57 | 34.22 | 34.25 | 105,098 | -0.88(-2.50%) |
Oct 16, 2014 | 35.06 | 35.60 | 34.96 | 35.12 | 91,911 | -0.41(-1.15%) |
Oct 15, 2014 | 33.52 | 35.78 | 33.30 | 35.53 | 114,062 | +1.14(+3.32%) |
Oct 14, 2014 | 32.96 | 34.47 | 32.88 | 34.39 | 111,296 | +1.70(+5.19%) |
Oct 13, 2014 | 32.18 | 33.12 | 31.96 | 32.69 | 131,363 | +0.57(+1.76%) |
Oct 10, 2014 | 32.09 | 32.74 | 31.98 | 32.13 | 105,369 | -0.20(-0.63%) |
Oct 09, 2014 | 32.61 | 32.61 | 32.09 | 32.33 | 120,740 | -0.40(-1.22%) |
Oct 08, 2014 | 31.38 | 32.82 | 31.15 | 32.73 | 119,139 | +1.37(+4.35%) |
Oct 07, 2014 | 31.67 | 31.95 | 31.35 | 31.37 | 82,614 | -0.57(-1.77%) |
Oct 06, 2014 | 31.95 | 31.98 | 31.36 | 31.93 | 111,919 | -0.01(-0.03%) |
Oct 03, 2014 | 32.70 | 32.70 | 31.77 | 31.94 | 53,855 | -0.40(-1.24%) |
Oct 02, 2014 | 31.73 | 32.40 | 31.67 | 32.34 | 68,793 | +0.65(+2.06%) |