Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.04 | 32.69 | 32.69 | 32.69 | 251,317 | -0.21(-0.64%) |
Dec 30, 2014 | 32.98 | 33.13 | 32.80 | 32.90 | 156,061 | -0.07(-0.21%) |
Dec 29, 2014 | 32.92 | 33.17 | 32.80 | 32.98 | 165,005 | -0.03(-0.08%) |
Dec 26, 2014 | 32.93 | 33.08 | 32.64 | 33.00 | 123,080 | +0.28(+0.86%) |
Dec 24, 2014 | 32.93 | 32.72 | 32.72 | 32.72 | 175,808 | -0.21(-0.64%) |
Dec 23, 2014 | 32.55 | 33.03 | 32.42 | 32.93 | 225,740 | +0.48(+1.47%) |
Dec 22, 2014 | 32.14 | 32.51 | 31.97 | 32.45 | 326,306 | +0.31(+0.96%) |
Dec 19, 2014 | 32.05 | 32.20 | 31.77 | 32.14 | 915,792 | +0.26(+0.80%) |
Dec 18, 2014 | 31.46 | 32.24 | 31.33 | 31.89 | 344,106 | +0.84(+2.70%) |
Dec 17, 2014 | 30.58 | 31.11 | 29.98 | 31.05 | 289,732 | +0.57(+1.88%) |
Dec 16, 2014 | 29.96 | 31.02 | 29.96 | 30.48 | 484,869 | +0.42(+1.38%) |
Dec 15, 2014 | 30.56 | 30.56 | 29.68 | 30.06 | 436,695 | -0.49(-1.59%) |
Dec 12, 2014 | 31.28 | 31.38 | 30.51 | 30.55 | 382,370 | -1.22(-3.84%) |
Dec 11, 2014 | 31.97 | 32.30 | 31.70 | 31.77 | 255,907 | -0.11(-0.33%) |
Dec 10, 2014 | 32.84 | 32.84 | 31.82 | 31.87 | 180,153 | -1.12(-3.40%) |
Dec 09, 2014 | 31.82 | 32.99 | 31.82 | 32.99 | 284,695 | +0.88(+2.75%) |
Dec 08, 2014 | 32.69 | 33.09 | 32.09 | 32.11 | 212,023 | -0.73(-2.23%) |
Dec 05, 2014 | 32.60 | 33.07 | 32.60 | 32.84 | 162,895 | +0.22(+0.68%) |
Dec 04, 2014 | 33.23 | 33.23 | 32.50 | 32.62 | 272,591 | -0.72(-2.15%) |
Dec 03, 2014 | 32.90 | 33.46 | 32.85 | 33.34 | 412,116 | +0.52(+1.59%) |
Dec 02, 2014 | 32.16 | 32.90 | 32.16 | 32.82 | 276,351 | +0.64(+1.98%) |
Dec 01, 2014 | 32.30 | 32.45 | 31.95 | 32.18 | 194,319 | -0.27(-0.82%) |
Nov 28, 2014 | 32.68 | 33.07 | 32.44 | 32.45 | 143,255 | -0.28(-0.86%) |
Nov 26, 2014 | 32.98 | 32.73 | 32.73 | 32.73 | 196,978 | -0.22(-0.67%) |
Nov 25, 2014 | 33.00 | 33.13 | 32.76 | 32.95 | 266,203 | -0.03(-0.08%) |
Nov 24, 2014 | 32.86 | 33.02 | 32.83 | 32.98 | 185,936 | +0.27(+0.81%) |
Nov 21, 2014 | 32.73 | 33.17 | 32.56 | 32.71 | 283,652 | +0.31(+0.95%) |
Nov 20, 2014 | 31.85 | 32.40 | 31.64 | 32.40 | 80,528 | +0.33(+1.02%) |
Nov 19, 2014 | 32.25 | 32.31 | 31.74 | 32.08 | 331,426 | -0.26(-0.82%) |
Nov 18, 2014 | 32.58 | 32.75 | 32.32 | 32.34 | 245,462 | -0.20(-0.62%) |
Nov 17, 2014 | 32.83 | 32.85 | 32.52 | 32.54 | 136,336 | -0.30(-0.91%) |
Nov 14, 2014 | 32.66 | 33.04 | 32.45 | 32.84 | 230,683 | +0.21(+0.65%) |
Nov 13, 2014 | 32.90 | 33.11 | 32.62 | 32.63 | 442,602 | -0.26(-0.78%) |
Nov 12, 2014 | 32.16 | 32.90 | 32.16 | 32.89 | 239,625 | +0.63(+1.94%) |
Nov 11, 2014 | 32.36 | 32.46 | 31.97 | 32.26 | 341,217 | +0.02(+0.05%) |
Nov 10, 2014 | 32.09 | 32.24 | 31.85 | 32.24 | 237,744 | +0.18(+0.55%) |
Nov 07, 2014 | 32.14 | 32.16 | 31.91 | 32.07 | 205,633 | -0.07(-0.22%) |
Nov 06, 2014 | 32.03 | 32.30 | 32.00 | 32.14 | 192,266 | +0.16(+0.50%) |
Nov 05, 2014 | 32.09 | 32.20 | 31.73 | 31.98 | 252,248 | +0.13(+0.41%) |
Nov 04, 2014 | 31.79 | 32.17 | 31.72 | 31.85 | 278,970 | +0.05(+0.17%) |
Nov 03, 2014 | 32.18 | 32.31 | 31.73 | 31.79 | 323,014 | -0.40(-1.23%) |
Oct 31, 2014 | 32.31 | 32.36 | 31.84 | 32.19 | 531,280 | +0.43(+1.36%) |
Oct 30, 2014 | 31.26 | 31.97 | 30.86 | 31.76 | 417,893 | +0.33(+1.04%) |
Oct 29, 2014 | 31.39 | 31.80 | 31.12 | 31.43 | 362,722 | +0.15(+0.48%) |
Oct 28, 2014 | 30.72 | 31.29 | 30.62 | 31.28 | 933,112 | +0.73(+2.39%) |
Oct 27, 2014 | 30.87 | 30.79 | 30.79 | 30.55 | 918,041 | -0.24(-0.77%) |
Oct 24, 2014 | 31.13 | 31.65 | 30.46 | 30.79 | 1,145,334 | +1.67(+5.75%) |
Oct 23, 2014 | 28.95 | 29.35 | 28.91 | 29.12 | 470,747 | +0.50(+1.75%) |
Oct 22, 2014 | 29.14 | 29.24 | 28.49 | 28.62 | 746,197 | -0.47(-1.60%) |
Oct 21, 2014 | 29.33 | 29.37 | 28.92 | 29.08 | 524,921 | -0.03(-0.09%) |
Oct 20, 2014 | 28.63 | 29.17 | 28.48 | 29.11 | 372,281 | +0.37(+1.29%) |
Oct 17, 2014 | 28.86 | 28.99 | 28.66 | 28.74 | 518,230 | +0.29(+1.02%) |
Oct 16, 2014 | 27.81 | 28.56 | 27.59 | 28.45 | 464,042 | +0.23(+0.81%) |
Oct 15, 2014 | 27.28 | 28.30 | 26.97 | 28.22 | 669,566 | +0.48(+1.71%) |
Oct 14, 2014 | 27.02 | 28.02 | 26.96 | 27.74 | 595,343 | +0.98(+3.65%) |
Oct 13, 2014 | 26.70 | 27.21 | 26.68 | 26.77 | 432,349 | +0.07(+0.26%) |
Oct 10, 2014 | 26.79 | 27.08 | 26.56 | 26.70 | 425,078 | -0.10(-0.36%) |
Oct 09, 2014 | 27.26 | 27.34 | 26.79 | 26.79 | 657,643 | -0.45(-1.65%) |
Oct 08, 2014 | 26.56 | 27.29 | 26.46 | 27.24 | 431,572 | +0.67(+2.52%) |
Oct 07, 2014 | 26.52 | 26.81 | 26.39 | 26.57 | 893,346 | -0.03(-0.10%) |
Oct 06, 2014 | 26.41 | 26.63 | 26.30 | 26.60 | 421,643 | +0.27(+1.04%) |
Oct 03, 2014 | 26.34 | 26.62 | 26.32 | 26.33 | 361,298 | +0.07(+0.27%) |
Oct 02, 2014 | 26.13 | 26.39 | 26.06 | 26.26 | 318,623 | +0.14(+0.54%) |