Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 18.25 | 17.96 | 17.96 | 17.96 | 1,576,300 | -0.44(-2.39%) |
Dec 30, 2014 | 18.21 | 18.54 | 18.00 | 18.40 | 2,019,365 | +0.33(+1.83%) |
Dec 29, 2014 | 17.88 | 18.50 | 17.80 | 18.07 | 2,899,898 | -0.09(-0.50%) |
Dec 26, 2014 | 17.94 | 18.26 | 17.75 | 18.16 | 1,455,319 | +0.50(+2.83%) |
Dec 24, 2014 | 18.25 | 17.66 | 17.66 | 17.66 | 1,158,100 | -0.32(-1.78%) |
Dec 23, 2014 | 18.06 | 18.42 | 17.84 | 17.98 | 3,866,198 | -0.02(-0.11%) |
Dec 22, 2014 | 18.55 | 18.80 | 17.61 | 18.00 | 2,590,952 | +0.00(+0.00%) |
Dec 19, 2014 | 18.19 | 18.28 | 17.89 | 18.00 | 3,649,877 | -0.09(-0.50%) |
Dec 18, 2014 | 18.60 | 18.79 | 17.40 | 18.09 | 5,462,262 | +0.79(+4.57%) |
Dec 17, 2014 | 17.36 | 18.08 | 17.25 | 17.30 | 4,553,525 | +0.48(+2.85%) |
Dec 16, 2014 | 16.18 | 17.68 | 15.03 | 16.82 | 12,352,143 | -0.86(-4.86%) |
Dec 15, 2014 | 18.97 | 18.97 | 17.36 | 17.68 | 5,447,462 | -1.62(-8.42%) |
Dec 12, 2014 | 18.72 | 20.05 | 18.70 | 19.30 | 4,515,596 | +0.34(+1.82%) |
Dec 11, 2014 | 19.02 | 19.68 | 18.91 | 18.96 | 3,525,522 | -0.18(-0.91%) |
Dec 10, 2014 | 20.10 | 20.13 | 19.08 | 19.14 | 2,690,080 | -0.97(-4.85%) |
Dec 09, 2014 | 19.23 | 20.25 | 19.00 | 20.11 | 3,584,392 | +0.68(+3.50%) |
Dec 08, 2014 | 21.03 | 21.16 | 19.35 | 19.43 | 6,303,667 | -2.48(-11.32%) |
Dec 05, 2014 | 22.43 | 22.45 | 21.30 | 21.91 | 4,317,735 | -0.38(-1.70%) |
Dec 04, 2014 | 23.28 | 23.37 | 22.18 | 22.29 | 3,872,623 | -1.29(-5.47%) |
Dec 03, 2014 | 23.66 | 24.00 | 23.47 | 23.58 | 2,454,121 | -0.16(-0.67%) |
Dec 02, 2014 | 23.75 | 24.02 | 23.61 | 23.74 | 3,174,997 | -0.24(-1.00%) |
Dec 01, 2014 | 24.60 | 24.60 | 23.14 | 23.98 | 3,678,539 | -0.94(-3.77%) |
Nov 28, 2014 | 25.84 | 25.96 | 24.68 | 24.92 | 2,112,496 | -1.19(-4.56%) |
Nov 26, 2014 | 25.94 | 26.11 | 26.11 | 26.11 | 1,206,700 | +0.07(+0.27%) |
Nov 25, 2014 | 26.35 | 26.60 | 25.92 | 26.04 | 1,623,811 | -0.43(-1.62%) |
Nov 24, 2014 | 26.84 | 26.90 | 26.14 | 26.47 | 1,707,918 | -0.20(-0.75%) |
Nov 21, 2014 | 26.47 | 26.99 | 26.30 | 26.67 | 1,736,924 | +0.52(+1.99%) |
Nov 20, 2014 | 25.68 | 26.21 | 25.68 | 26.15 | 1,719,816 | +0.43(+1.67%) |
Nov 19, 2014 | 25.77 | 26.07 | 25.52 | 25.72 | 1,571,035 | -0.14(-0.54%) |
Nov 18, 2014 | 26.09 | 26.29 | 25.82 | 25.86 | 1,213,289 | -0.26(-1.00%) |
Nov 17, 2014 | 26.28 | 26.40 | 25.79 | 26.12 | 1,023,756 | -0.33(-1.25%) |
Nov 14, 2014 | 25.92 | 26.51 | 25.70 | 26.45 | 1,278,294 | +0.47(+1.81%) |
Nov 13, 2014 | 26.48 | 27.08 | 25.95 | 25.98 | 2,350,744 | -0.63(-2.39%) |
Nov 12, 2014 | 26.50 | 26.90 | 26.34 | 26.61 | 1,523,243 | +0.22(+0.85%) |
Nov 11, 2014 | 26.52 | 26.53 | 26.07 | 26.39 | 1,083,827 | -0.40(-1.49%) |
Nov 10, 2014 | 26.83 | 27.08 | 26.46 | 26.79 | 1,726,742 | +0.24(+0.90%) |
Nov 07, 2014 | 26.39 | 26.72 | 26.10 | 26.55 | 1,972,382 | +0.09(+0.34%) |
Nov 06, 2014 | 27.21 | 27.30 | 26.17 | 26.46 | 2,576,724 | -0.74(-2.72%) |
Nov 05, 2014 | 27.90 | 28.04 | 27.05 | 27.20 | 2,272,455 | -0.57(-2.05%) |
Nov 04, 2014 | 27.61 | 27.79 | 27.02 | 27.77 | 1,643,013 | -0.04(-0.14%) |
Nov 03, 2014 | 28.62 | 28.69 | 27.75 | 27.81 | 1,802,962 | -0.81(-2.83%) |
Oct 31, 2014 | 28.35 | 28.87 | 27.97 | 28.62 | 4,142,779 | +0.60(+2.14%) |
Oct 30, 2014 | 28.36 | 28.55 | 27.91 | 28.02 | 2,526,875 | -0.35(-1.23%) |
Oct 29, 2014 | 28.49 | 28.74 | 28.09 | 28.37 | 3,553,216 | -0.21(-0.73%) |
Oct 28, 2014 | 27.55 | 28.68 | 27.52 | 28.58 | 1,922,914 | +1.14(+4.15%) |
Oct 27, 2014 | 27.60 | 27.78 | 27.78 | 27.44 | 1,182,927 | -0.34(-1.22%) |
Oct 24, 2014 | 27.44 | 28.00 | 27.07 | 27.78 | 2,954,314 | +0.18(+0.65%) |
Oct 23, 2014 | 27.96 | 28.40 | 27.31 | 27.60 | 4,675,083 | +1.46(+5.59%) |
Oct 22, 2014 | 27.31 | 27.35 | 26.11 | 26.14 | 2,472,642 | -1.28(-4.67%) |
Oct 21, 2014 | 26.58 | 27.47 | 26.57 | 27.42 | 2,669,053 | +1.01(+3.82%) |
Oct 20, 2014 | 26.09 | 26.47 | 25.76 | 26.41 | 1,519,281 | +0.10(+0.38%) |
Oct 17, 2014 | 26.31 | 27.03 | 26.25 | 26.31 | 2,550,899 | +0.52(+2.02%) |
Oct 16, 2014 | 24.85 | 25.93 | 24.58 | 25.79 | 1,902,734 | +0.35(+1.38%) |
Oct 15, 2014 | 25.03 | 25.51 | 24.26 | 25.44 | 3,211,974 | +0.12(+0.47%) |
Oct 14, 2014 | 25.30 | 26.19 | 25.23 | 25.32 | 1,942,554 | +0.24(+0.96%) |
Oct 13, 2014 | 24.72 | 25.73 | 24.35 | 25.08 | 3,943,409 | +0.64(+2.62%) |
Oct 10, 2014 | 25.29 | 25.48 | 24.40 | 24.44 | 3,400,578 | -1.12(-4.38%) |
Oct 09, 2014 | 26.18 | 26.33 | 25.51 | 25.56 | 2,528,817 | -0.62(-2.37%) |
Oct 08, 2014 | 26.25 | 26.36 | 25.50 | 26.18 | 2,202,455 | +0.01(+0.04%) |
Oct 07, 2014 | 26.65 | 26.95 | 26.13 | 26.17 | 2,401,711 | -0.84(-3.11%) |
Oct 06, 2014 | 27.34 | 27.80 | 26.98 | 27.01 | 2,024,104 | -0.04(-0.15%) |
Oct 03, 2014 | 27.19 | 27.20 | 26.75 | 27.05 | 1,526,653 | +0.07(+0.26%) |
Oct 02, 2014 | 26.60 | 27.02 | 25.79 | 26.98 | 3,918,274 | +0.53(+2.00%) |