Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.61 | 31.32 | 31.32 | 31.32 | 265,458 | -0.27(-0.84%) |
Dec 30, 2014 | 32.05 | 32.16 | 31.53 | 31.59 | 371,494 | -0.61(-1.89%) |
Dec 29, 2014 | 31.18 | 32.22 | 31.08 | 32.20 | 218,429 | +0.98(+3.14%) |
Dec 26, 2014 | 31.01 | 31.40 | 30.88 | 31.22 | 112,614 | +0.34(+1.10%) |
Dec 24, 2014 | 30.46 | 30.88 | 30.88 | 30.88 | 100,989 | +0.44(+1.45%) |
Dec 23, 2014 | 30.14 | 30.44 | 29.86 | 30.43 | 204,507 | +0.51(+1.70%) |
Dec 22, 2014 | 29.47 | 29.94 | 29.41 | 29.93 | 163,539 | +0.45(+1.52%) |
Dec 19, 2014 | 29.79 | 29.84 | 28.84 | 29.48 | 841,652 | -0.32(-1.06%) |
Dec 18, 2014 | 28.90 | 29.83 | 28.64 | 29.79 | 209,695 | +1.15(+4.01%) |
Dec 17, 2014 | 28.09 | 28.68 | 27.92 | 28.65 | 305,681 | +0.53(+1.89%) |
Dec 16, 2014 | 28.40 | 28.65 | 28.07 | 28.11 | 340,007 | -0.32(-1.14%) |
Dec 15, 2014 | 28.58 | 28.77 | 28.24 | 28.44 | 188,197 | -0.09(-0.32%) |
Dec 12, 2014 | 28.50 | 28.83 | 28.44 | 28.53 | 181,377 | -0.27(-0.92%) |
Dec 11, 2014 | 28.63 | 29.15 | 28.63 | 28.80 | 297,426 | +0.24(+0.84%) |
Dec 10, 2014 | 29.48 | 29.59 | 28.55 | 28.55 | 258,435 | -0.97(-3.30%) |
Dec 09, 2014 | 28.25 | 29.55 | 28.24 | 29.53 | 256,600 | +1.10(+3.86%) |
Dec 08, 2014 | 28.43 | 29.37 | 28.40 | 28.43 | 266,044 | +0.00(+0.00%) |
Dec 05, 2014 | 28.34 | 28.78 | 28.28 | 28.43 | 157,776 | -0.02(-0.06%) |
Dec 04, 2014 | 28.63 | 28.90 | 28.31 | 28.45 | 255,076 | -0.14(-0.49%) |
Dec 03, 2014 | 29.05 | 29.18 | 28.55 | 28.59 | 284,900 | -0.47(-1.63%) |
Dec 02, 2014 | 28.66 | 29.34 | 28.66 | 29.06 | 192,701 | +0.52(+1.84%) |
Dec 01, 2014 | 29.09 | 29.17 | 28.52 | 28.54 | 117,222 | -0.48(-1.66%) |
Nov 28, 2014 | 29.26 | 29.85 | 29.02 | 29.02 | 105,030 | -0.30(-1.02%) |
Nov 26, 2014 | 28.85 | 29.32 | 29.32 | 29.32 | 129,723 | +0.56(+1.94%) |
Nov 25, 2014 | 28.91 | 29.05 | 28.75 | 28.76 | 108,084 | -0.15(-0.52%) |
Nov 24, 2014 | 28.95 | 29.07 | 28.80 | 28.91 | 110,301 | -0.05(-0.17%) |
Nov 21, 2014 | 29.36 | 29.39 | 28.85 | 28.96 | 148,282 | -0.02(-0.06%) |
Nov 20, 2014 | 28.94 | 29.10 | 28.77 | 28.98 | 115,767 | -0.01(-0.03%) |
Nov 19, 2014 | 28.93 | 29.10 | 28.53 | 28.99 | 144,022 | -0.06(-0.20%) |
Nov 18, 2014 | 28.60 | 29.17 | 28.60 | 29.05 | 204,660 | +0.43(+1.51%) |
Nov 17, 2014 | 28.37 | 28.82 | 28.34 | 28.61 | 168,348 | +0.13(+0.47%) |
Nov 14, 2014 | 28.70 | 28.82 | 28.40 | 28.48 | 154,724 | -0.17(-0.61%) |
Nov 13, 2014 | 29.32 | 29.38 | 28.61 | 28.65 | 129,776 | -0.62(-2.10%) |
Nov 12, 2014 | 28.85 | 29.29 | 28.50 | 29.27 | 188,336 | +0.32(+1.10%) |
Nov 11, 2014 | 28.93 | 29.05 | 28.67 | 28.95 | 192,881 | +0.07(+0.26%) |
Nov 10, 2014 | 29.06 | 29.08 | 28.78 | 28.88 | 261,468 | -0.12(-0.43%) |
Nov 07, 2014 | 29.15 | 29.15 | 28.96 | 29.00 | 190,438 | -0.07(-0.23%) |
Nov 06, 2014 | 28.86 | 29.35 | 28.77 | 29.07 | 173,702 | +0.21(+0.75%) |
Nov 05, 2014 | 30.59 | 30.59 | 28.43 | 28.85 | 281,246 | -0.96(-3.22%) |
Nov 04, 2014 | 29.55 | 29.94 | 29.39 | 29.81 | 191,424 | +0.22(+0.75%) |
Nov 03, 2014 | 29.67 | 29.91 | 29.41 | 29.59 | 162,710 | +0.01(+0.03%) |
Oct 31, 2014 | 29.22 | 29.58 | 29.10 | 29.58 | 228,239 | -0.07(-0.25%) |
Oct 30, 2014 | 28.79 | 29.69 | 28.79 | 29.65 | 158,662 | +0.86(+2.99%) |
Oct 29, 2014 | 29.14 | 29.14 | 28.36 | 28.79 | 201,453 | -0.26(-0.88%) |
Oct 28, 2014 | 28.08 | 29.08 | 28.03 | 29.05 | 192,903 | +0.91(+3.23%) |
Oct 27, 2014 | 27.82 | 28.20 | 27.96 | 28.14 | 125,810 | +0.18(+0.65%) |
Oct 24, 2014 | 28.19 | 28.32 | 27.86 | 27.96 | 129,512 | -0.14(-0.50%) |
Oct 23, 2014 | 27.98 | 28.36 | 27.90 | 28.10 | 151,206 | +0.41(+1.46%) |
Oct 22, 2014 | 27.78 | 28.08 | 27.65 | 27.69 | 99,898 | -0.07(-0.24%) |
Oct 21, 2014 | 27.78 | 27.86 | 27.60 | 27.76 | 102,413 | -0.02(-0.06%) |
Oct 20, 2014 | 26.98 | 27.78 | 26.98 | 27.78 | 137,615 | +0.75(+2.78%) |
Oct 17, 2014 | 27.96 | 27.96 | 27.02 | 27.03 | 181,941 | -0.68(-2.45%) |
Oct 16, 2014 | 26.92 | 27.84 | 26.88 | 27.70 | 195,205 | +0.50(+1.82%) |
Oct 15, 2014 | 27.43 | 27.43 | 26.88 | 27.21 | 289,681 | -0.29(-1.05%) |
Oct 14, 2014 | 26.95 | 27.52 | 26.81 | 27.50 | 223,257 | +0.79(+2.94%) |
Oct 13, 2014 | 26.31 | 26.92 | 26.20 | 26.71 | 180,171 | +0.42(+1.60%) |
Oct 10, 2014 | 26.00 | 26.81 | 26.00 | 26.29 | 202,591 | +0.15(+0.57%) |
Oct 09, 2014 | 26.09 | 26.33 | 25.99 | 26.14 | 321,921 | +0.02(+0.09%) |
Oct 08, 2014 | 25.15 | 26.20 | 25.15 | 26.12 | 245,230 | +0.88(+3.51%) |
Oct 07, 2014 | 25.12 | 25.45 | 25.05 | 25.23 | 157,120 | +0.04(+0.16%) |
Oct 06, 2014 | 25.48 | 25.54 | 25.16 | 25.19 | 173,538 | -0.30(-1.17%) |
Oct 03, 2014 | 25.62 | 25.65 | 25.36 | 25.49 | 117,908 | +0.10(+0.39%) |
Oct 02, 2014 | 25.02 | 25.50 | 25.02 | 25.39 | 147,567 | +0.34(+1.35%) |