Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.42 | 32.42 | 32.42 | 32.42 | 500 | +0.02(+0.06%) |
Dec 30, 2014 | 32.45 | 32.45 | 32.40 | 32.40 | 635 | +0.07(+0.21%) |
Dec 29, 2014 | 32.25 | 32.42 | 32.25 | 32.33 | 4,370 | +0.25(+0.78%) |
Dec 24, 2014 | 32.20 | 32.36 | 31.98 | 32.08 | 51 | -0.14(-0.43%) |
Dec 22, 2014 | 32.37 | 32.37 | 32.22 | 32.22 | 130 | -0.08(-0.25%) |
Dec 19, 2014 | 32.23 | 32.33 | 32.23 | 32.30 | 9,514 | +0.10(+0.31%) |
Dec 18, 2014 | 32.20 | 32.25 | 32.20 | 32.20 | 1,351 | -0.12(-0.37%) |
Dec 17, 2014 | 32.33 | 32.33 | 32.32 | 32.32 | 2,280 | +0.04(+0.12%) |
Dec 16, 2014 | 32.58 | 32.58 | 32.28 | 32.28 | 3,996 | -0.06(-0.18%) |
Dec 15, 2014 | 32.54 | 32.54 | 32.29 | 32.34 | 5,217 | +0.03(+0.08%) |
Dec 11, 2014 | 32.25 | 32.43 | 32.14 | 32.31 | 239 | +0.07(+0.22%) |
Dec 10, 2014 | 32.29 | 32.29 | 32.24 | 32.24 | 466 | +0.09(+0.28%) |
Dec 09, 2014 | 32.33 | 32.33 | 32.15 | 32.15 | 7,944 | +0.05(+0.16%) |
Dec 08, 2014 | 32.26 | 32.28 | 32.10 | 32.10 | 37,614 | +0.08(+0.25%) |
Dec 05, 2014 | 32.30 | 32.30 | 32.00 | 32.02 | 6,932 | -0.11(-0.35%) |
Dec 04, 2014 | 32.26 | 32.26 | 32.09 | 32.13 | 2,466 | -0.06(-0.17%) |
Dec 03, 2014 | 32.17 | 32.19 | 32.17 | 32.19 | 765 | +0.12(+0.37%) |
Dec 02, 2014 | 32.13 | 32.30 | 32.07 | 32.07 | 7,231 | -0.25(-0.77%) |
Dec 01, 2014 | 32.22 | 35.44 | 32.22 | 32.32 | 146,103 | +0.15(+0.47%) |
Nov 28, 2014 | 32.17 | 32.17 | 32.17 | 32.17 | 105 | -0.10(-0.31%) |
Nov 26, 2014 | 32.22 | 32.27 | 32.27 | 32.27 | 6,300 | +0.05(+0.16%) |
Nov 25, 2014 | 32.21 | 32.23 | 32.14 | 32.22 | 50,947 | +0.14(+0.44%) |
Nov 24, 2014 | 32.03 | 32.24 | 32.03 | 32.08 | 3,368 | +0.14(+0.44%) |
Nov 20, 2014 | 32.10 | 32.18 | 31.91 | 31.94 | 301 | -0.18(-0.56%) |
Nov 19, 2014 | 32.05 | 32.19 | 32.04 | 32.12 | 98,821 | -0.02(-0.06%) |
Nov 18, 2014 | 32.17 | 32.20 | 32.01 | 32.14 | 20,083 | -0.11(-0.33%) |
Nov 17, 2014 | 32.38 | 32.38 | 32.25 | 32.25 | 348 | -0.04(-0.13%) |
Nov 14, 2014 | 32.25 | 32.29 | 32.11 | 32.29 | 1,232 | +0.24(+0.76%) |
Nov 13, 2014 | 32.22 | 32.22 | 31.99 | 32.05 | 8,059 | -0.02(-0.07%) |
Nov 12, 2014 | 32.11 | 32.32 | 32.07 | 32.07 | 8,347 | -0.04(-0.12%) |
Nov 11, 2014 | 32.28 | 32.33 | 32.11 | 32.11 | 9,547 | -0.17(-0.52%) |
Nov 07, 2014 | 32.35 | 32.35 | 32.28 | 32.28 | 236 | +0.03(+0.09%) |
Nov 06, 2014 | 32.19 | 32.28 | 32.19 | 32.25 | 31,784 | -0.03(-0.09%) |
Nov 05, 2014 | 32.34 | 32.36 | 32.25 | 32.28 | 18,885 | -0.11(-0.33%) |
Nov 04, 2014 | 32.39 | 32.39 | 32.25 | 32.39 | 10,574 | +0.11(+0.35%) |
Nov 03, 2014 | 32.41 | 32.41 | 32.20 | 32.27 | 18,624 | -0.03(-0.09%) |
Oct 31, 2014 | 32.40 | 32.50 | 32.25 | 32.30 | 1,893 | -0.23(-0.70%) |
Oct 30, 2014 | 32.52 | 32.75 | 32.43 | 32.53 | 44,480 | +0.25(+0.77%) |
Oct 29, 2014 | 32.50 | 32.54 | 32.28 | 32.28 | 6,880 | -0.17(-0.52%) |
Oct 28, 2014 | 32.50 | 32.50 | 32.45 | 32.45 | 2,387 | -0.13(-0.39%) |
Oct 27, 2014 | 32.66 | 32.66 | 32.53 | 32.58 | 1,014 | +0.06(+0.17%) |
Oct 24, 2014 | 32.53 | 32.68 | 32.52 | 32.52 | 2,925 | +0.05(+0.16%) |
Oct 23, 2014 | 32.51 | 32.66 | 32.47 | 32.47 | 5,674 | -0.27(-0.84%) |
Oct 22, 2014 | 32.57 | 32.83 | 32.51 | 32.74 | 5,911 | -0.31(-0.92%) |
Oct 21, 2014 | 33.05 | 33.05 | 33.05 | 33.05 | 291 | +0.14(+0.43%) |
Oct 20, 2014 | 32.73 | 32.91 | 32.73 | 32.91 | 4,785 | +0.18(+0.55%) |
Oct 17, 2014 | 33.87 | 33.87 | 32.60 | 32.73 | 3,509 | -0.28(-0.85%) |
Oct 16, 2014 | 32.79 | 33.54 | 32.68 | 33.01 | 6,192 | +0.16(+0.50%) |
Oct 15, 2014 | 32.97 | 33.23 | 32.85 | 32.85 | 747 | +0.12(+0.38%) |
Oct 14, 2014 | 32.72 | 32.72 | 32.72 | 32.72 | 228 | +0.41(+1.27%) |
Oct 13, 2014 | 32.89 | 32.90 | 32.31 | 32.31 | 1,576 | -0.30(-0.91%) |
Oct 10, 2014 | 32.74 | 32.83 | 32.55 | 32.61 | 6,594 | -0.19(-0.58%) |
Oct 09, 2014 | 32.71 | 32.80 | 32.67 | 32.80 | 8,848 | +0.05(+0.15%) |
Oct 08, 2014 | 32.55 | 32.75 | 32.55 | 32.75 | 17,302 | +0.21(+0.66%) |
Oct 07, 2014 | 32.39 | 32.59 | 32.34 | 32.54 | 3,393 | +0.27(+0.83%) |
Oct 06, 2014 | 32.32 | 32.35 | 32.23 | 32.27 | 4,129 | -0.04(-0.13%) |
Oct 03, 2014 | 32.15 | 32.34 | 32.15 | 32.31 | 1,802 | -0.05(-0.15%) |
Oct 02, 2014 | 32.34 | 32.36 | 32.34 | 32.36 | 953 | +0.02(+0.08%) |