Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.24 | 30.61 | 30.61 | 30.61 | 288,968 | +0.30(+1.00%) |
Dec 30, 2014 | 30.24 | 30.67 | 29.58 | 30.30 | 237,807 | -0.24(-0.79%) |
Dec 29, 2014 | 29.28 | 30.61 | 29.16 | 30.55 | 496,103 | +1.21(+4.12%) |
Dec 26, 2014 | 28.73 | 29.52 | 28.31 | 29.34 | 413,185 | +0.67(+2.32%) |
Dec 24, 2014 | 28.13 | 28.67 | 28.67 | 28.67 | 142,244 | +0.24(+0.85%) |
Dec 23, 2014 | 28.73 | 28.79 | 28.13 | 28.43 | 223,510 | -0.24(-0.84%) |
Dec 22, 2014 | 28.73 | 29.03 | 28.25 | 28.67 | 491,972 | +0.24(+0.85%) |
Dec 19, 2014 | 28.07 | 28.73 | 27.28 | 28.43 | 2,422,142 | -4.23(-12.96%) |
Dec 18, 2014 | 34.30 | 35.26 | 32.60 | 32.66 | 247,919 | -1.75(-5.10%) |
Dec 17, 2014 | 34.30 | 34.72 | 33.33 | 34.42 | 141,478 | +0.12(+0.35%) |
Dec 16, 2014 | 34.18 | 35.57 | 33.27 | 34.30 | 181,200 | +0.30(+0.89%) |
Dec 15, 2014 | 33.33 | 35.99 | 33.27 | 33.99 | 317,788 | +1.63(+5.05%) |
Dec 12, 2014 | 27.95 | 32.60 | 27.95 | 32.36 | 284,922 | +4.11(+14.56%) |
Dec 11, 2014 | 28.13 | 29.46 | 27.88 | 28.25 | 80,387 | -0.12(-0.43%) |
Dec 10, 2014 | 28.55 | 28.67 | 27.76 | 28.37 | 84,642 | +0.18(+0.64%) |
Dec 09, 2014 | 26.49 | 28.61 | 25.40 | 28.19 | 99,040 | +1.69(+6.39%) |
Dec 08, 2014 | 29.70 | 30.06 | 26.43 | 26.49 | 177,472 | -3.21(-10.79%) |
Dec 05, 2014 | 29.64 | 30.00 | 29.22 | 29.70 | 140,283 | +0.73(+2.51%) |
Dec 04, 2014 | 27.76 | 29.34 | 27.64 | 28.97 | 132,368 | +1.21(+4.36%) |
Dec 03, 2014 | 26.86 | 27.82 | 26.68 | 27.76 | 86,829 | +0.91(+3.38%) |
Dec 02, 2014 | 25.95 | 27.34 | 25.95 | 26.86 | 70,081 | +0.91(+3.50%) |
Dec 01, 2014 | 27.28 | 27.40 | 25.59 | 25.95 | 106,618 | -1.27(-4.67%) |
Nov 28, 2014 | 27.04 | 27.58 | 26.49 | 27.22 | 106,397 | +0.30(+1.12%) |
Nov 26, 2014 | 27.28 | 26.92 | 26.92 | 26.92 | 50,522 | -0.24(-0.89%) |
Nov 25, 2014 | 27.04 | 27.52 | 26.68 | 27.16 | 76,906 | +0.06(+0.22%) |
Nov 24, 2014 | 27.10 | 27.34 | 26.74 | 27.10 | 62,257 | +0.18(+0.67%) |
Nov 21, 2014 | 26.55 | 27.22 | 26.49 | 26.92 | 107,444 | +0.67(+2.53%) |
Nov 20, 2014 | 25.28 | 26.70 | 25.28 | 26.25 | 126,191 | +0.73(+2.84%) |
Nov 19, 2014 | 25.65 | 25.95 | 24.80 | 25.53 | 49,174 | -0.18(-0.71%) |
Nov 18, 2014 | 25.71 | 26.19 | 25.65 | 25.71 | 72,646 | +0.12(+0.47%) |
Nov 17, 2014 | 25.71 | 26.01 | 25.22 | 25.59 | 62,757 | -0.06(-0.24%) |
Nov 14, 2014 | 26.13 | 26.13 | 25.42 | 25.65 | 81,189 | +0.97(+3.92%) |
Nov 13, 2014 | 25.40 | 25.65 | 24.56 | 24.68 | 40,347 | -0.60(-2.39%) |
Nov 12, 2014 | 24.92 | 25.53 | 24.86 | 25.28 | 37,789 | -0.12(-0.48%) |
Nov 11, 2014 | 25.59 | 25.77 | 25.04 | 25.40 | 32,024 | -0.30(-1.18%) |
Nov 10, 2014 | 26.01 | 26.37 | 25.37 | 25.71 | 53,620 | -0.12(-0.47%) |
Nov 07, 2014 | 25.77 | 26.13 | 25.47 | 25.83 | 62,615 | +0.00(+0.00%) |
Nov 06, 2014 | 25.40 | 25.83 | 25.40 | 25.83 | 53,119 | +0.48(+1.91%) |
Nov 05, 2014 | 25.65 | 26.37 | 25.28 | 25.34 | 85,561 | +0.06(+0.24%) |
Nov 04, 2014 | 26.07 | 26.19 | 24.44 | 25.28 | 93,444 | -0.79(-3.02%) |
Nov 03, 2014 | 25.22 | 26.61 | 25.04 | 26.07 | 79,521 | +0.42(+1.65%) |
Oct 31, 2014 | 25.65 | 25.71 | 25.10 | 25.65 | 83,133 | +0.67(+2.66%) |
Oct 30, 2014 | 24.32 | 25.47 | 24.06 | 24.98 | 84,015 | +0.60(+2.48%) |
Oct 29, 2014 | 23.95 | 24.80 | 23.17 | 24.38 | 74,431 | +0.54(+2.28%) |
Oct 28, 2014 | 22.68 | 23.89 | 22.38 | 23.83 | 60,714 | +1.39(+6.20%) |
Oct 27, 2014 | 22.68 | 22.99 | 22.99 | 22.44 | 41,838 | -0.54(-2.37%) |
Oct 24, 2014 | 22.92 | 23.08 | 22.50 | 22.99 | 54,163 | -0.06(-0.26%) |
Oct 23, 2014 | 22.44 | 23.47 | 22.32 | 23.05 | 67,569 | +0.79(+3.53%) |
Oct 22, 2014 | 22.50 | 23.11 | 22.02 | 22.26 | 42,228 | -0.12(-0.54%) |
Oct 21, 2014 | 22.08 | 22.86 | 21.84 | 22.38 | 74,432 | +0.30(+1.37%) |
Oct 20, 2014 | 22.08 | 22.62 | 21.78 | 22.08 | 51,289 | -0.18(-0.82%) |
Oct 17, 2014 | 22.99 | 23.53 | 22.08 | 22.26 | 59,451 | -0.18(-0.81%) |
Oct 16, 2014 | 20.69 | 22.86 | 20.69 | 22.44 | 64,728 | +1.39(+6.61%) |
Oct 15, 2014 | 20.57 | 21.17 | 20.20 | 21.05 | 84,319 | +0.42(+2.05%) |
Oct 14, 2014 | 20.39 | 21.23 | 20.15 | 20.63 | 97,791 | +0.36(+1.77%) |
Oct 13, 2014 | 20.81 | 21.65 | 20.21 | 20.27 | 77,956 | -0.36(-1.74%) |
Oct 10, 2014 | 20.39 | 21.89 | 20.24 | 20.63 | 64,090 | +0.30(+1.47%) |
Oct 09, 2014 | 21.23 | 22.19 | 20.27 | 20.33 | 81,812 | -0.90(-4.24%) |
Oct 08, 2014 | 20.99 | 21.47 | 19.79 | 21.23 | 81,661 | +0.18(+0.85%) |
Oct 07, 2014 | 21.11 | 21.95 | 20.99 | 21.05 | 49,379 | -0.48(-2.23%) |
Oct 06, 2014 | 21.83 | 21.95 | 21.29 | 21.53 | 36,068 | -0.06(-0.28%) |
Oct 03, 2014 | 21.59 | 21.77 | 21.05 | 21.59 | 51,879 | +0.36(+1.70%) |
Oct 02, 2014 | 21.41 | 22.19 | 20.93 | 21.23 | 74,506 | -0.24(-1.12%) |