Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.17 | 32.82 | 32.82 | 32.82 | 250,313 | -0.21(-0.64%) |
Dec 30, 2014 | 33.11 | 33.26 | 32.93 | 33.04 | 155,437 | -0.07(-0.21%) |
Dec 29, 2014 | 33.05 | 33.30 | 32.93 | 33.11 | 164,346 | -0.03(-0.08%) |
Dec 26, 2014 | 33.06 | 33.21 | 32.77 | 33.13 | 122,589 | +0.28(+0.86%) |
Dec 24, 2014 | 33.06 | 32.85 | 32.85 | 32.85 | 175,106 | -0.21(-0.64%) |
Dec 23, 2014 | 32.68 | 33.16 | 32.55 | 33.06 | 224,838 | +0.48(+1.47%) |
Dec 22, 2014 | 32.27 | 32.64 | 32.10 | 32.58 | 325,002 | +0.31(+0.96%) |
Dec 19, 2014 | 32.18 | 32.33 | 31.89 | 32.27 | 912,134 | +0.26(+0.80%) |
Dec 18, 2014 | 31.58 | 32.37 | 31.46 | 32.02 | 342,732 | +0.84(+2.70%) |
Dec 17, 2014 | 30.70 | 31.24 | 30.10 | 31.17 | 288,575 | +0.58(+1.88%) |
Dec 16, 2014 | 30.08 | 31.14 | 30.08 | 30.60 | 482,932 | +0.42(+1.38%) |
Dec 15, 2014 | 30.69 | 30.69 | 29.80 | 30.18 | 434,951 | -0.49(-1.59%) |
Dec 12, 2014 | 31.40 | 31.50 | 30.63 | 30.67 | 380,842 | -1.22(-3.84%) |
Dec 11, 2014 | 32.10 | 32.42 | 31.83 | 31.89 | 254,885 | -0.11(-0.33%) |
Dec 10, 2014 | 32.97 | 32.97 | 31.95 | 32.00 | 179,434 | -1.13(-3.40%) |
Dec 09, 2014 | 31.95 | 33.13 | 31.95 | 33.13 | 283,557 | +0.89(+2.75%) |
Dec 08, 2014 | 32.82 | 33.22 | 32.22 | 32.24 | 211,176 | -0.74(-2.23%) |
Dec 05, 2014 | 32.73 | 33.21 | 32.73 | 32.97 | 162,244 | +0.22(+0.68%) |
Dec 04, 2014 | 33.36 | 33.36 | 32.63 | 32.75 | 271,502 | -0.72(-2.15%) |
Dec 03, 2014 | 33.04 | 33.60 | 32.98 | 33.47 | 410,470 | +0.52(+1.59%) |
Dec 02, 2014 | 32.29 | 33.04 | 32.29 | 32.95 | 275,247 | +0.64(+1.98%) |
Dec 01, 2014 | 32.43 | 32.58 | 32.08 | 32.31 | 193,543 | -0.27(-0.82%) |
Nov 28, 2014 | 32.81 | 33.21 | 32.57 | 32.58 | 142,683 | -0.28(-0.86%) |
Nov 26, 2014 | 33.12 | 32.86 | 32.86 | 32.86 | 196,191 | -0.22(-0.67%) |
Nov 25, 2014 | 33.13 | 33.26 | 32.89 | 33.08 | 265,140 | -0.03(-0.08%) |
Nov 24, 2014 | 32.99 | 33.15 | 32.96 | 33.11 | 185,193 | +0.27(+0.81%) |
Nov 21, 2014 | 32.86 | 33.30 | 32.69 | 32.84 | 282,519 | +0.31(+0.95%) |
Nov 20, 2014 | 31.98 | 32.53 | 31.77 | 32.53 | 80,207 | +0.33(+1.02%) |
Nov 19, 2014 | 32.38 | 32.44 | 31.87 | 32.20 | 330,102 | -0.27(-0.82%) |
Nov 18, 2014 | 32.71 | 32.89 | 32.45 | 32.47 | 244,482 | -0.20(-0.62%) |
Nov 17, 2014 | 32.97 | 32.98 | 32.65 | 32.67 | 135,791 | -0.30(-0.91%) |
Nov 14, 2014 | 32.79 | 33.17 | 32.58 | 32.97 | 229,762 | +0.21(+0.65%) |
Nov 13, 2014 | 33.04 | 33.24 | 32.75 | 32.76 | 440,834 | -0.26(-0.78%) |
Nov 12, 2014 | 32.29 | 33.04 | 32.29 | 33.02 | 238,667 | +0.63(+1.94%) |
Nov 11, 2014 | 32.49 | 32.59 | 32.10 | 32.39 | 339,854 | +0.02(+0.05%) |
Nov 10, 2014 | 32.21 | 32.37 | 31.98 | 32.37 | 236,794 | +0.18(+0.55%) |
Nov 07, 2014 | 32.27 | 32.29 | 32.04 | 32.20 | 204,812 | -0.07(-0.22%) |
Nov 06, 2014 | 32.16 | 32.43 | 32.13 | 32.27 | 191,498 | +0.16(+0.50%) |
Nov 05, 2014 | 32.21 | 32.33 | 31.86 | 32.11 | 251,241 | +0.13(+0.41%) |
Nov 04, 2014 | 31.91 | 32.30 | 31.85 | 31.98 | 277,855 | +0.05(+0.17%) |
Nov 03, 2014 | 32.31 | 32.43 | 31.86 | 31.92 | 321,724 | -0.40(-1.23%) |
Oct 31, 2014 | 32.44 | 32.49 | 31.97 | 32.32 | 529,158 | +0.43(+1.36%) |
Oct 30, 2014 | 31.38 | 32.10 | 30.98 | 31.89 | 416,224 | +0.33(+1.04%) |
Oct 29, 2014 | 31.52 | 31.93 | 31.24 | 31.56 | 361,273 | +0.15(+0.48%) |
Oct 28, 2014 | 30.84 | 31.42 | 30.74 | 31.41 | 929,385 | +0.73(+2.39%) |
Oct 27, 2014 | 30.99 | 30.91 | 30.91 | 30.68 | 914,374 | -0.24(-0.77%) |
Oct 24, 2014 | 31.26 | 31.77 | 30.59 | 30.91 | 1,140,759 | +1.68(+5.75%) |
Oct 23, 2014 | 29.07 | 29.46 | 29.02 | 29.23 | 468,866 | +0.50(+1.75%) |
Oct 22, 2014 | 29.25 | 29.36 | 28.61 | 28.73 | 743,216 | -0.47(-1.60%) |
Oct 21, 2014 | 29.45 | 29.49 | 29.03 | 29.20 | 522,824 | -0.03(-0.09%) |
Oct 20, 2014 | 28.75 | 29.29 | 28.60 | 29.23 | 370,794 | +0.37(+1.29%) |
Oct 17, 2014 | 28.98 | 29.10 | 28.77 | 28.85 | 516,160 | +0.29(+1.02%) |
Oct 16, 2014 | 27.92 | 28.68 | 27.71 | 28.56 | 462,189 | +0.23(+0.81%) |
Oct 15, 2014 | 27.39 | 28.41 | 27.08 | 28.33 | 666,892 | +0.48(+1.71%) |
Oct 14, 2014 | 27.13 | 28.13 | 27.07 | 27.86 | 592,965 | +0.98(+3.65%) |
Oct 13, 2014 | 26.80 | 27.32 | 26.79 | 26.87 | 430,622 | +0.07(+0.26%) |
Oct 10, 2014 | 26.90 | 27.18 | 26.66 | 26.80 | 423,380 | -0.10(-0.36%) |
Oct 09, 2014 | 27.37 | 27.45 | 26.90 | 26.90 | 655,016 | -0.45(-1.65%) |
Oct 08, 2014 | 26.67 | 27.40 | 26.56 | 27.35 | 429,848 | +0.67(+2.52%) |
Oct 07, 2014 | 26.63 | 26.92 | 26.49 | 26.68 | 889,777 | -0.03(-0.10%) |
Oct 06, 2014 | 26.52 | 26.74 | 26.40 | 26.71 | 419,959 | +0.27(+1.04%) |
Oct 03, 2014 | 26.45 | 26.72 | 26.42 | 26.43 | 359,854 | +0.07(+0.27%) |
Oct 02, 2014 | 26.24 | 26.49 | 26.17 | 26.36 | 317,350 | +0.14(+0.54%) |