Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.95 | 30.95 | 30.95 | 0 | -0.18(-0.57%) | |
Dec 30, 2014 | 31.45 | 31.45 | 31.12 | 31.13 | 20,174 | -0.73(-2.30%) |
Dec 29, 2014 | 31.67 | 31.92 | 31.58 | 31.86 | 39,811 | -0.20(-0.62%) |
Dec 26, 2014 | 32.09 | 32.29 | 32.05 | 32.06 | 30,348 | -0.09(-0.26%) |
Dec 24, 2014 | 32.15 | 32.15 | 32.15 | 0 | +0.20(+0.61%) | |
Dec 23, 2014 | 31.87 | 32.16 | 31.80 | 31.95 | 41,238 | -0.19(-0.59%) |
Dec 22, 2014 | 31.90 | 32.19 | 31.85 | 32.14 | 43,615 | +0.05(+0.14%) |
Dec 19, 2014 | 32.09 | 32.35 | 31.98 | 32.09 | 33,189 | -1.05(-3.18%) |
Dec 18, 2014 | 32.79 | 33.19 | 32.79 | 33.15 | 23,375 | +0.26(+0.80%) |
Dec 17, 2014 | 32.40 | 33.14 | 32.33 | 32.89 | 58,614 | +0.34(+1.04%) |
Dec 16, 2014 | 32.98 | 32.55 | 51,646 | +0.60(+1.88%) | ||
Dec 15, 2014 | 33.09 | 33.09 | 31.95 | 31.95 | 29,205 | -1.54(-4.58%) |
Dec 12, 2014 | 33.69 | 34.08 | 33.46 | 33.48 | 16,019 | -0.98(-2.86%) |
Dec 11, 2014 | 34.77 | 34.88 | 34.47 | 34.47 | 16,283 | -0.79(-2.25%) |
Dec 10, 2014 | 35.66 | 35.66 | 35.14 | 35.26 | 30,292 | +0.18(+0.52%) |
Dec 09, 2014 | 35.34 | 35.49 | 35.00 | 35.08 | 24,941 | -0.76(-2.12%) |
Dec 08, 2014 | 35.89 | 36.12 | 35.75 | 35.84 | 20,000 | -0.83(-2.27%) |
Dec 05, 2014 | 36.29 | 36.67 | 36.29 | 36.67 | 19,221 | +0.97(+2.72%) |
Dec 04, 2014 | 35.65 | 35.94 | 35.63 | 35.70 | 21,724 | -0.26(-0.72%) |
Dec 03, 2014 | 35.68 | 36.07 | 35.68 | 35.96 | 24,732 | +0.42(+1.18%) |
Dec 02, 2014 | 36.03 | 36.03 | 35.50 | 35.54 | 18,699 | -1.11(-3.03%) |
Dec 01, 2014 | 36.75 | 36.76 | 36.51 | 36.65 | 8,644 | +0.62(+1.72%) |
Nov 28, 2014 | 36.13 | 36.31 | 36.03 | 36.03 | 170,046 | -0.32(-0.88%) |
Nov 26, 2014 | 36.35 | 36.35 | 36.35 | 0 | +1.25(+3.56%) | |
Nov 25, 2014 | 34.96 | 35.10 | 34.95 | 35.10 | 23,768 | +1.14(+3.36%) |
Nov 24, 2014 | 33.84 | 34.01 | 33.80 | 33.96 | 26,658 | +0.09(+0.27%) |
Nov 21, 2014 | 34.06 | 34.17 | 33.80 | 33.87 | 23,134 | +0.51(+1.53%) |
Nov 20, 2014 | 32.96 | 34.02 | 32.96 | 33.36 | 23,299 | -0.25(-0.74%) |
Nov 19, 2014 | 33.62 | 33.75 | 33.50 | 33.61 | 26,027 | -0.17(-0.50%) |
Nov 18, 2014 | 33.41 | 33.83 | 33.41 | 33.78 | 17,833 | +0.81(+2.46%) |
Nov 17, 2014 | 32.80 | 33.09 | 32.80 | 32.97 | 14,623 | -0.06(-0.19%) |
Nov 14, 2014 | 32.55 | 33.05 | 32.49 | 33.03 | 11,703 | -0.42(-1.26%) |
Nov 13, 2014 | 33.37 | 33.60 | 33.37 | 33.45 | 11,402 | -0.70(-2.05%) |
Nov 12, 2014 | 34.33 | 34.40 | 34.09 | 34.15 | 12,229 | -1.39(-3.92%) |
Nov 11, 2014 | 35.24 | 35.55 | 35.24 | 35.54 | 13,704 | +0.50(+1.44%) |
Nov 10, 2014 | 34.91 | 35.08 | 34.80 | 35.04 | 10,843 | +0.28(+0.81%) |
Nov 07, 2014 | 34.60 | 34.90 | 34.44 | 34.76 | 9,001 | -0.47(-1.33%) |
Nov 06, 2014 | 35.61 | 35.61 | 35.20 | 35.23 | 10,048 | -0.54(-1.50%) |
Nov 05, 2014 | 35.53 | 35.85 | 35.52 | 35.77 | 14,750 | +0.94(+2.70%) |
Nov 04, 2014 | 35.22 | 35.22 | 34.70 | 34.83 | 8,229 | +0.05(+0.14%) |
Nov 03, 2014 | 34.88 | 34.96 | 34.74 | 34.78 | 22,167 | -0.67(-1.90%) |
Oct 31, 2014 | 35.53 | 35.53 | 35.30 | 35.45 | 4,473 | +0.35(+1.00%) |
Oct 30, 2014 | 34.44 | 35.20 | 34.44 | 35.10 | 8,313 | +0.24(+0.69%) |
Oct 29, 2014 | 35.31 | 35.60 | 34.84 | 34.86 | 7,212 | -0.33(-0.94%) |
Oct 28, 2014 | 34.96 | 35.20 | 34.94 | 35.19 | 10,573 | +1.24(+3.65%) |
Oct 27, 2014 | 33.80 | 34.10 | 34.55 | 33.95 | 6,936 | -0.60(-1.74%) |
Oct 24, 2014 | 34.57 | 34.60 | 34.36 | 34.55 | 9,282 | +0.03(+0.09%) |
Oct 23, 2014 | 34.38 | 34.65 | 34.34 | 34.52 | 30,640 | +0.64(+1.89%) |
Oct 22, 2014 | 34.10 | 34.25 | 33.88 | 33.88 | 8,787 | +0.26(+0.77%) |
Oct 21, 2014 | 33.40 | 33.73 | 33.40 | 33.62 | 7,922 | +0.18(+0.55%) |
Oct 20, 2014 | 32.97 | 33.45 | 32.97 | 33.44 | 17,682 | -0.17(-0.51%) |
Oct 17, 2014 | 33.80 | 32.77 | 33.60 | 7,630 | +0.83(+2.55%) | |
Oct 16, 2014 | 31.96 | 32.97 | 31.96 | 32.77 | 16,349 | -0.16(-0.49%) |
Oct 15, 2014 | 33.84 | 33.84 | 32.43 | 32.93 | 12,009 | -1.25(-3.66%) |
Oct 14, 2014 | 34.12 | 34.49 | 34.10 | 34.18 | 12,135 | -0.47(-1.36%) |
Oct 13, 2014 | 34.95 | 34.57 | 34.65 | 13,653 | -0.21(-0.61%) | |
Oct 10, 2014 | 35.31 | 35.41 | 34.86 | 34.86 | 15,662 | -1.13(-3.13%) |
Oct 09, 2014 | 36.59 | 36.71 | 35.94 | 35.99 | 11,698 | -1.34(-3.59%) |
Oct 08, 2014 | 36.72 | 37.33 | 36.55 | 37.33 | 12,001 | +0.68(+1.86%) |
Oct 07, 2014 | 36.89 | 36.90 | 36.57 | 36.65 | 14,445 | -1.06(-2.81%) |
Oct 06, 2014 | 37.60 | 37.76 | 37.38 | 37.71 | 8,842 | +0.27(+0.72%) |
Oct 03, 2014 | 37.38 | 37.46 | 37.25 | 37.44 | 6,469 | -0.12(-0.32%) |
Oct 02, 2014 | 37.90 | 37.91 | 37.40 | 37.56 | 6,740 | -1.02(-2.65%) |