Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.66 | 30.66 | 30.66 | 0 | -0.14(-0.45%) | |
Dec 30, 2014 | 30.91 | 30.91 | 30.74 | 30.80 | 10,954 | -0.43(-1.36%) |
Dec 29, 2014 | 31.37 | 31.37 | 31.20 | 31.23 | 38,926 | -0.26(-0.84%) |
Dec 26, 2014 | 31.33 | 31.53 | 31.29 | 31.49 | 5,593 | +1.07(+3.52%) |
Dec 24, 2014 | 30.42 | 30.42 | 30.42 | 0 | +0.22(+0.73%) | |
Dec 23, 2014 | 30.25 | 30.26 | 30.17 | 30.20 | 9,448 | -0.10(-0.33%) |
Dec 22, 2014 | 30.53 | 30.53 | 30.26 | 30.30 | 18,399 | -0.06(-0.20%) |
Dec 19, 2014 | 30.19 | 30.36 | 30.19 | 30.36 | 18,292 | +0.63(+2.12%) |
Dec 18, 2014 | 29.93 | 29.93 | 29.62 | 29.73 | 46,479 | -0.32(-1.08%) |
Dec 17, 2014 | 30.36 | 30.42 | 29.96 | 30.05 | 49,000 | -0.34(-1.10%) |
Dec 16, 2014 | 30.39 | 30.39 | 19,552 | -0.29(-0.95%) | ||
Dec 15, 2014 | 30.70 | 30.75 | 30.62 | 30.68 | 10,003 | -0.92(-2.91%) |
Dec 12, 2014 | 31.82 | 31.82 | 31.60 | 31.60 | 6,859 | +0.02(+0.06%) |
Dec 11, 2014 | 31.65 | 31.70 | 31.51 | 31.58 | 14,164 | -0.02(-0.06%) |
Dec 10, 2014 | 31.80 | 31.83 | 31.50 | 31.60 | 21,193 | -0.04(-0.14%) |
Dec 09, 2014 | 31.50 | 31.80 | 31.50 | 31.64 | 17,763 | -0.13(-0.42%) |
Dec 08, 2014 | 31.61 | 31.85 | 31.61 | 31.78 | 22,068 | -0.39(-1.22%) |
Dec 05, 2014 | 32.42 | 32.42 | 32.10 | 32.17 | 12,179 | -0.32(-0.98%) |
Dec 04, 2014 | 32.68 | 32.68 | 32.31 | 32.49 | 10,098 | -0.45(-1.38%) |
Dec 03, 2014 | 32.94 | 32.97 | 32.78 | 32.95 | 11,254 | -0.34(-1.02%) |
Dec 02, 2014 | 33.00 | 33.51 | 33.00 | 33.29 | 10,687 | -0.18(-0.55%) |
Dec 01, 2014 | 33.46 | 33.56 | 33.18 | 33.47 | 26,049 | +0.37(+1.12%) |
Nov 28, 2014 | 33.34 | 33.34 | 33.10 | 33.10 | 3,214 | -0.73(-2.17%) |
Nov 26, 2014 | 33.83 | 33.83 | 33.83 | 0 | -0.05(-0.14%) | |
Nov 25, 2014 | 33.81 | 33.95 | 33.81 | 33.88 | 12,252 | -0.30(-0.88%) |
Nov 24, 2014 | 34.25 | 34.37 | 34.18 | 34.18 | 10,913 | -0.16(-0.47%) |
Nov 21, 2014 | 34.34 | 34.45 | 34.34 | 34.34 | 4,450 | +0.39(+1.15%) |
Nov 20, 2014 | 33.88 | 34.11 | 33.88 | 33.95 | 8,436 | -0.25(-0.73%) |
Nov 19, 2014 | 34.44 | 34.44 | 34.20 | 34.20 | 5,260 | -0.47(-1.36%) |
Nov 18, 2014 | 34.49 | 34.67 | 34.49 | 34.67 | 2,908 | +0.48(+1.40%) |
Nov 17, 2014 | 35.02 | 34.07 | 34.19 | 6,075 | -0.83(-2.37%) | |
Nov 14, 2014 | 34.90 | 35.05 | 34.86 | 35.02 | 19,873 | +0.21(+0.60%) |
Nov 13, 2014 | 34.99 | 34.99 | 34.77 | 34.81 | 14,073 | -0.02(-0.07%) |
Nov 12, 2014 | 34.84 | 34.96 | 34.58 | 34.84 | 25,616 | +0.68(+1.99%) |
Nov 11, 2014 | 35.00 | 35.42 | 34.00 | 34.16 | 79,165 | +1.59(+4.87%) |
Nov 10, 2014 | 32.56 | 32.57 | 32.30 | 32.57 | 8,271 | -0.23(-0.70%) |
Nov 07, 2014 | 32.96 | 32.96 | 32.65 | 32.80 | 18,831 | -0.37(-1.12%) |
Nov 06, 2014 | 33.23 | 33.34 | 33.14 | 33.17 | 8,521 | -0.14(-0.42%) |
Nov 05, 2014 | 33.15 | 33.35 | 33.15 | 33.31 | 9,863 | +0.57(+1.74%) |
Nov 04, 2014 | 32.90 | 32.90 | 32.46 | 32.74 | 15,535 | -1.25(-3.68%) |
Nov 03, 2014 | 33.25 | 34.09 | 33.07 | 33.99 | 25,798 | -0.09(-0.26%) |
Oct 31, 2014 | 33.52 | 34.09 | 33.10 | 34.08 | 18,976 | +0.74(+2.22%) |
Oct 30, 2014 | 33.30 | 33.49 | 33.00 | 33.34 | 12,432 | -0.42(-1.24%) |
Oct 29, 2014 | 34.03 | 34.03 | 33.50 | 33.76 | 14,516 | -0.75(-2.17%) |
Oct 28, 2014 | 34.70 | 34.73 | 34.50 | 34.51 | 21,644 | -0.24(-0.69%) |
Oct 27, 2014 | 34.99 | 33.70 | 33.70 | 34.75 | 47,612 | +1.05(+3.12%) |
Oct 24, 2014 | 33.24 | 33.70 | 33.24 | 33.70 | 32,539 | +0.85(+2.59%) |
Oct 23, 2014 | 32.62 | 32.97 | 32.62 | 32.85 | 11,186 | -0.11(-0.33%) |
Oct 22, 2014 | 33.20 | 33.24 | 32.86 | 32.96 | 8,384 | +0.35(+1.07%) |
Oct 21, 2014 | 32.29 | 32.61 | 32.25 | 32.61 | 15,016 | -0.44(-1.32%) |
Oct 20, 2014 | 33.30 | 33.49 | 32.75 | 33.05 | 128,989 | +2.36(+7.69%) |
Oct 17, 2014 | 30.68 | 30.80 | 30.39 | 30.68 | 19,902 | -1.58(-4.88%) |
Oct 16, 2014 | 32.10 | 32.40 | 31.85 | 32.26 | 31,561 | +1.05(+3.38%) |
Oct 15, 2014 | 31.01 | 31.26 | 30.92 | 31.20 | 48,251 | +0.14(+0.47%) |
Oct 14, 2014 | 31.12 | 31.31 | 30.64 | 31.06 | 77,270 | +1.08(+3.60%) |
Oct 13, 2014 | 30.50 | 30.50 | 29.86 | 29.98 | 37,334 | -0.25(-0.83%) |
Oct 10, 2014 | 30.64 | 30.67 | 30.23 | 30.23 | 136,391 | -0.81(-2.60%) |
Oct 09, 2014 | 31.48 | 31.48 | 30.88 | 31.04 | 16,526 | -1.72(-5.26%) |
Oct 08, 2014 | 32.61 | 32.76 | 32.22 | 32.76 | 20,987 | -0.07(-0.21%) |
Oct 07, 2014 | 32.90 | 32.98 | 32.80 | 32.83 | 61,378 | +0.63(+1.96%) |
Oct 06, 2014 | 32.04 | 32.35 | 32.02 | 32.20 | 45,722 | +0.73(+2.32%) |
Oct 03, 2014 | 31.64 | 31.64 | 31.23 | 31.47 | 13,480 | +1.31(+4.34%) |
Oct 02, 2014 | 30.40 | 30.41 | 29.91 | 30.16 | 6,209 | -0.64(-2.08%) |