Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.22 | 31.80 | 31.80 | 31.80 | 895,730 | -0.42(-1.31%) |
Dec 30, 2014 | 33.21 | 33.45 | 31.84 | 32.22 | 996,523 | -1.06(-3.19%) |
Dec 29, 2014 | 33.44 | 34.09 | 33.22 | 33.28 | 963,487 | -0.20(-0.59%) |
Dec 26, 2014 | 32.80 | 33.76 | 32.72 | 33.48 | 629,942 | +0.54(+1.63%) |
Dec 24, 2014 | 32.38 | 32.94 | 32.94 | 32.94 | 530,319 | +0.57(+1.75%) |
Dec 23, 2014 | 31.57 | 32.65 | 31.55 | 32.37 | 1,058,130 | +0.89(+2.82%) |
Dec 22, 2014 | 31.80 | 31.94 | 30.71 | 31.49 | 1,218,443 | -0.20(-0.64%) |
Dec 19, 2014 | 30.21 | 31.79 | 30.21 | 31.69 | 1,956,432 | +1.48(+4.89%) |
Dec 18, 2014 | 28.98 | 30.21 | 28.92 | 30.21 | 1,732,770 | +1.46(+5.09%) |
Dec 17, 2014 | 28.49 | 28.87 | 28.24 | 28.75 | 1,698,682 | +0.32(+1.13%) |
Dec 16, 2014 | 28.13 | 29.03 | 28.02 | 28.43 | 1,760,024 | +0.24(+0.85%) |
Dec 15, 2014 | 29.27 | 29.62 | 27.94 | 28.19 | 2,538,937 | -1.03(-3.54%) |
Dec 12, 2014 | 30.30 | 31.62 | 29.19 | 29.22 | 2,592,685 | -2.02(-6.47%) |
Dec 11, 2014 | 32.05 | 32.73 | 31.15 | 31.25 | 1,215,070 | -0.73(-2.30%) |
Dec 10, 2014 | 32.47 | 32.96 | 31.69 | 31.98 | 809,048 | -0.68(-2.09%) |
Dec 09, 2014 | 33.77 | 34.00 | 32.43 | 32.67 | 1,163,275 | -1.23(-3.63%) |
Dec 08, 2014 | 32.45 | 34.39 | 32.31 | 33.90 | 1,982,939 | +1.35(+4.14%) |
Dec 05, 2014 | 31.07 | 32.75 | 30.72 | 32.55 | 1,554,296 | +1.54(+4.95%) |
Dec 04, 2014 | 30.56 | 31.01 | 30.21 | 31.01 | 992,980 | +0.45(+1.48%) |
Dec 03, 2014 | 30.42 | 31.06 | 29.90 | 30.56 | 1,324,287 | +0.09(+0.31%) |
Dec 02, 2014 | 30.39 | 31.46 | 30.33 | 30.47 | 1,013,520 | +0.17(+0.58%) |
Dec 01, 2014 | 30.42 | 30.91 | 30.11 | 30.29 | 1,285,900 | -0.12(-0.41%) |
Nov 28, 2014 | 30.56 | 30.77 | 30.20 | 30.42 | 510,972 | -0.02(-0.07%) |
Nov 26, 2014 | 30.49 | 30.44 | 30.44 | 30.44 | 1,337,273 | -0.05(-0.17%) |
Nov 25, 2014 | 30.19 | 30.92 | 30.15 | 30.49 | 995,409 | +0.03(+0.10%) |
Nov 24, 2014 | 29.98 | 30.56 | 29.98 | 30.46 | 839,593 | +0.51(+1.70%) |
Nov 21, 2014 | 29.42 | 30.10 | 29.42 | 29.95 | 1,364,291 | +0.74(+2.54%) |
Nov 20, 2014 | 29.06 | 29.83 | 28.86 | 29.21 | 1,094,772 | +0.12(+0.43%) |
Nov 19, 2014 | 28.21 | 29.22 | 28.14 | 29.09 | 1,403,656 | +0.75(+2.66%) |
Nov 18, 2014 | 27.73 | 28.71 | 27.60 | 28.33 | 2,080,056 | +0.72(+2.61%) |
Nov 17, 2014 | 28.35 | 29.20 | 27.50 | 27.61 | 2,137,798 | -0.81(-2.84%) |
Nov 14, 2014 | 28.71 | 28.76 | 27.88 | 28.42 | 1,764,279 | -0.23(-0.81%) |
Nov 13, 2014 | 29.21 | 29.48 | 28.27 | 28.65 | 2,312,259 | -0.47(-1.61%) |
Nov 12, 2014 | 28.91 | 29.67 | 28.85 | 29.12 | 2,117,874 | +0.13(+0.45%) |
Nov 11, 2014 | 30.10 | 30.37 | 28.86 | 28.99 | 1,692,839 | -1.05(-3.48%) |
Nov 10, 2014 | 29.28 | 30.92 | 29.28 | 30.03 | 2,625,606 | +0.82(+2.81%) |
Nov 07, 2014 | 29.45 | 29.49 | 28.49 | 29.21 | 3,132,413 | -0.04(-0.12%) |
Nov 06, 2014 | 31.62 | 32.09 | 28.58 | 29.25 | 5,230,392 | -2.32(-7.34%) |
Nov 05, 2014 | 28.58 | 32.19 | 28.46 | 31.56 | 12,897,510 | -4.80(-13.21%) |
Nov 04, 2014 | 36.60 | 37.85 | 35.54 | 36.37 | 3,827,928 | -1.33(-3.54%) |
Nov 03, 2014 | 38.23 | 39.24 | 37.58 | 37.70 | 2,149,406 | -0.40(-1.06%) |
Oct 31, 2014 | 38.37 | 39.05 | 37.51 | 38.11 | 1,633,110 | +0.01(+0.02%) |
Oct 30, 2014 | 35.24 | 38.88 | 35.23 | 38.10 | 2,932,706 | +2.80(+7.93%) |
Oct 29, 2014 | 35.69 | 35.70 | 34.69 | 35.30 | 1,395,950 | -0.38(-1.05%) |
Oct 28, 2014 | 34.47 | 35.70 | 34.47 | 35.67 | 1,792,714 | +1.30(+3.78%) |
Oct 27, 2014 | 35.50 | 35.49 | 34.15 | 34.38 | 1,418,136 | -1.12(-3.15%) |
Oct 24, 2014 | 35.05 | 35.62 | 34.86 | 35.49 | 943,284 | +0.41(+1.17%) |
Oct 23, 2014 | 34.43 | 35.47 | 34.08 | 35.08 | 1,694,310 | +1.02(+2.99%) |
Oct 22, 2014 | 35.07 | 35.84 | 33.59 | 34.07 | 1,898,348 | -1.11(-3.16%) |
Oct 21, 2014 | 33.15 | 35.85 | 32.83 | 35.18 | 2,858,531 | +2.53(+7.76%) |
Oct 20, 2014 | 31.83 | 33.10 | 31.52 | 32.65 | 1,787,690 | +1.20(+3.81%) |
Oct 17, 2014 | 31.85 | 32.09 | 31.06 | 31.45 | 1,696,059 | +0.05(+0.16%) |
Oct 16, 2014 | 31.97 | 32.05 | 29.85 | 31.40 | 3,333,360 | -0.70(-2.18%) |
Oct 15, 2014 | 35.05 | 35.23 | 29.75 | 32.10 | 6,672,367 | -3.22(-9.13%) |
Oct 14, 2014 | 34.85 | 35.88 | 34.54 | 35.32 | 1,734,454 | +0.48(+1.39%) |
Oct 13, 2014 | 34.01 | 35.88 | 33.60 | 34.84 | 3,071,269 | +1.00(+2.94%) |
Oct 10, 2014 | 33.27 | 34.33 | 33.11 | 33.84 | 2,014,842 | +0.63(+1.89%) |
Oct 09, 2014 | 33.67 | 33.90 | 32.89 | 33.22 | 1,858,392 | -0.47(-1.39%) |
Oct 08, 2014 | 33.17 | 33.82 | 32.92 | 33.68 | 2,286,759 | +0.47(+1.41%) |
Oct 07, 2014 | 33.26 | 34.17 | 32.89 | 33.22 | 2,705,833 | -0.16(-0.48%) |
Oct 06, 2014 | 32.57 | 34.03 | 32.18 | 33.37 | 2,039,627 | +0.92(+2.85%) |
Oct 03, 2014 | 31.74 | 32.50 | 31.38 | 32.45 | 1,512,207 | +0.82(+2.60%) |
Oct 02, 2014 | 31.46 | 31.97 | 30.62 | 31.63 | 1,339,649 | +0.06(+0.21%) |