Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.38 | 29.38 | 29.38 | 0 | -0.24(-0.81%) | |
Dec 30, 2014 | 30.05 | 30.05 | 29.54 | 29.62 | 144,122 | -0.71(-2.34%) |
Dec 29, 2014 | 29.95 | 30.46 | 29.93 | 30.33 | 1,019,663 | -0.15(-0.49%) |
Dec 26, 2014 | 30.35 | 30.58 | 30.31 | 30.48 | 104,955 | +0.09(+0.30%) |
Dec 24, 2014 | 30.39 | 30.39 | 30.39 | 0 | +0.29(+0.96%) | |
Dec 23, 2014 | 30.00 | 30.29 | 29.99 | 30.10 | 175,278 | +0.34(+1.14%) |
Dec 22, 2014 | 29.82 | 29.86 | 29.64 | 29.76 | 161,240 | -0.00(-0.02%) |
Dec 19, 2014 | 29.72 | 30.05 | 29.47 | 29.77 | 137,634 | -0.63(-2.09%) |
Dec 18, 2014 | 30.13 | 30.43 | 29.92 | 30.40 | 124,962 | +0.69(+2.32%) |
Dec 17, 2014 | 29.41 | 29.95 | 29.37 | 29.71 | 185,048 | +0.54(+1.83%) |
Dec 16, 2014 | 29.88 | 29.18 | 370,141 | +0.36(+1.23%) | ||
Dec 15, 2014 | 29.85 | 29.87 | 28.80 | 28.82 | 178,037 | -0.79(-2.67%) |
Dec 12, 2014 | 30.37 | 30.49 | 29.58 | 29.61 | 279,036 | -0.70(-2.29%) |
Dec 11, 2014 | 30.63 | 30.86 | 30.25 | 30.30 | 318,761 | -0.21(-0.70%) |
Dec 10, 2014 | 30.84 | 30.84 | 30.32 | 30.52 | 172,051 | -0.55(-1.75%) |
Dec 09, 2014 | 30.96 | 31.21 | 30.94 | 31.07 | 99,706 | -0.52(-1.66%) |
Dec 08, 2014 | 31.86 | 31.88 | 31.59 | 31.59 | 126,912 | -0.18(-0.57%) |
Dec 05, 2014 | 31.86 | 31.99 | 31.57 | 31.77 | 170,935 | +0.67(+2.15%) |
Dec 04, 2014 | 31.06 | 31.45 | 30.72 | 31.10 | 197,609 | -0.36(-1.14%) |
Dec 03, 2014 | 31.62 | 31.68 | 31.32 | 31.46 | 70,487 | -0.14(-0.44%) |
Dec 02, 2014 | 31.77 | 31.80 | 31.56 | 31.60 | 233,534 | -0.17(-0.54%) |
Dec 01, 2014 | 31.66 | 32.14 | 31.50 | 31.77 | 294,959 | -0.21(-0.66%) |
Nov 28, 2014 | 32.04 | 32.09 | 31.86 | 31.98 | 63,388 | +0.23(+0.72%) |
Nov 26, 2014 | 31.75 | 31.75 | 31.75 | 0 | -0.21(-0.66%) | |
Nov 25, 2014 | 31.84 | 31.99 | 31.79 | 31.96 | 78,988 | +0.81(+2.60%) |
Nov 24, 2014 | 31.49 | 31.57 | 31.09 | 31.15 | 84,612 | +0.45(+1.47%) |
Nov 21, 2014 | 30.73 | 30.90 | 30.50 | 30.70 | 99,955 | +0.78(+2.61%) |
Nov 20, 2014 | 29.55 | 30.07 | 29.55 | 29.92 | 72,929 | -0.52(-1.71%) |
Nov 19, 2014 | 30.64 | 30.66 | 30.36 | 30.44 | 67,163 | +0.07(+0.23%) |
Nov 18, 2014 | 30.32 | 30.46 | 30.07 | 30.37 | 76,575 | +0.54(+1.81%) |
Nov 17, 2014 | 30.02 | 29.55 | 29.83 | 52,363 | +0.09(+0.30%) | |
Nov 14, 2014 | 29.49 | 29.79 | 29.49 | 29.74 | 70,485 | +0.32(+1.10%) |
Nov 13, 2014 | 29.05 | 29.49 | 29.02 | 29.41 | 84,234 | +0.18(+0.60%) |
Nov 12, 2014 | 29.24 | 29.31 | 29.10 | 29.24 | 100,016 | -0.71(-2.35%) |
Nov 11, 2014 | 29.85 | 29.99 | 29.72 | 29.95 | 180,246 | +0.09(+0.32%) |
Nov 10, 2014 | 30.00 | 30.00 | 29.79 | 29.85 | 78,186 | -0.49(-1.63%) |
Nov 07, 2014 | 30.34 | 30.38 | 30.12 | 30.34 | 68,171 | -0.44(-1.43%) |
Nov 06, 2014 | 31.12 | 31.14 | 30.43 | 30.79 | 41,676 | -0.27(-0.89%) |
Nov 05, 2014 | 30.81 | 31.06 | 30.80 | 31.06 | 43,163 | +0.28(+0.91%) |
Nov 04, 2014 | 30.88 | 30.88 | 30.49 | 30.78 | 68,974 | -0.18(-0.58%) |
Nov 03, 2014 | 31.01 | 31.05 | 30.75 | 30.96 | 74,689 | -0.54(-1.71%) |
Oct 31, 2014 | 31.40 | 31.62 | 31.34 | 31.50 | 69,132 | +0.85(+2.77%) |
Oct 30, 2014 | 30.25 | 30.75 | 30.12 | 30.65 | 89,921 | +0.01(+0.05%) |
Oct 29, 2014 | 31.25 | 31.31 | 30.47 | 30.64 | 62,043 | -1.05(-3.33%) |
Oct 28, 2014 | 31.84 | 31.90 | 31.56 | 31.69 | 51,542 | +0.63(+2.03%) |
Oct 27, 2014 | 30.80 | 31.49 | 31.49 | 31.06 | 100,147 | -0.43(-1.37%) |
Oct 24, 2014 | 31.70 | 31.71 | 31.29 | 31.49 | 73,345 | +0.47(+1.52%) |
Oct 23, 2014 | 30.95 | 31.35 | 30.85 | 31.02 | 80,682 | +0.71(+2.34%) |
Oct 22, 2014 | 30.74 | 30.76 | 30.25 | 30.31 | 257,474 | -0.65(-2.10%) |
Oct 21, 2014 | 30.86 | 31.00 | 30.72 | 30.96 | 557,574 | +0.69(+2.28%) |
Oct 20, 2014 | 30.01 | 30.29 | 29.94 | 30.27 | 89,224 | +0.48(+1.61%) |
Oct 17, 2014 | 30.16 | 30.87 | 29.50 | 29.79 | 177,557 | +0.78(+2.69%) |
Oct 16, 2014 | 28.48 | 29.36 | 28.48 | 29.01 | 100,774 | -0.87(-2.91%) |
Oct 15, 2014 | 29.89 | 30.05 | 29.04 | 29.88 | 93,760 | -0.83(-2.70%) |
Oct 14, 2014 | 30.72 | 30.96 | 30.49 | 30.71 | 60,390 | +0.24(+0.79%) |
Oct 13, 2014 | 31.11 | 31.20 | 30.40 | 30.47 | 67,012 | +0.00(+0.02%) |
Oct 10, 2014 | 30.91 | 31.01 | 30.43 | 30.46 | 88,252 | -0.18(-0.59%) |
Oct 09, 2014 | 31.25 | 31.31 | 30.48 | 30.64 | 75,146 | -1.25(-3.93%) |
Oct 08, 2014 | 31.45 | 31.95 | 31.09 | 31.90 | 87,675 | +0.56(+1.79%) |
Oct 07, 2014 | 31.76 | 31.86 | 31.21 | 31.34 | 84,382 | -0.96(-2.99%) |
Oct 06, 2014 | 32.27 | 32.43 | 32.04 | 32.30 | 68,096 | +0.27(+0.84%) |
Oct 03, 2014 | 31.98 | 32.13 | 31.82 | 32.03 | 83,890 | -0.20(-0.62%) |
Oct 02, 2014 | 32.54 | 32.59 | 31.91 | 32.23 | 127,431 | -0.67(-2.05%) |