Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.05 | 33.80 | 33.80 | 33.80 | 74,864 | -0.06(-0.18%) |
Dec 30, 2014 | 33.84 | 34.02 | 33.72 | 33.86 | 41,864 | +0.12(+0.37%) |
Dec 29, 2014 | 33.40 | 33.97 | 33.40 | 33.73 | 37,228 | +0.25(+0.74%) |
Dec 26, 2014 | 33.54 | 33.61 | 33.12 | 33.48 | 55,877 | +0.16(+0.48%) |
Dec 24, 2014 | 33.24 | 33.32 | 33.32 | 33.32 | 19,446 | +0.18(+0.54%) |
Dec 23, 2014 | 32.73 | 33.39 | 32.47 | 33.15 | 74,202 | +0.52(+1.61%) |
Dec 22, 2014 | 32.05 | 32.68 | 31.80 | 32.62 | 71,175 | +0.69(+2.17%) |
Dec 19, 2014 | 31.87 | 32.19 | 31.39 | 31.93 | 267,932 | -0.05(-0.17%) |
Dec 18, 2014 | 31.83 | 32.11 | 31.23 | 31.98 | 120,201 | +0.62(+1.98%) |
Dec 17, 2014 | 30.74 | 31.60 | 30.56 | 31.36 | 154,736 | +0.65(+2.10%) |
Dec 16, 2014 | 31.04 | 31.48 | 30.35 | 30.71 | 176,871 | -0.45(-1.45%) |
Dec 15, 2014 | 31.77 | 31.87 | 30.94 | 31.17 | 119,658 | -0.55(-1.73%) |
Dec 12, 2014 | 32.05 | 32.32 | 31.49 | 31.72 | 99,353 | -0.87(-2.66%) |
Dec 11, 2014 | 32.63 | 33.26 | 32.34 | 32.58 | 58,656 | +0.17(+0.52%) |
Dec 10, 2014 | 32.56 | 32.82 | 32.34 | 32.42 | 160,586 | -0.36(-1.11%) |
Dec 09, 2014 | 32.26 | 33.01 | 32.07 | 32.78 | 126,785 | +0.27(+0.82%) |
Dec 08, 2014 | 33.11 | 33.35 | 32.44 | 32.51 | 46,723 | -0.66(-2.00%) |
Dec 05, 2014 | 32.73 | 33.27 | 32.73 | 33.18 | 40,238 | +0.40(+1.22%) |
Dec 04, 2014 | 33.11 | 33.43 | 32.44 | 32.78 | 104,115 | -0.51(-1.54%) |
Dec 03, 2014 | 32.80 | 33.57 | 32.61 | 33.29 | 44,180 | +0.61(+1.87%) |
Dec 02, 2014 | 32.52 | 33.19 | 32.48 | 32.68 | 94,957 | +0.11(+0.33%) |
Dec 01, 2014 | 32.79 | 33.06 | 32.49 | 32.57 | 73,323 | -0.52(-1.58%) |
Nov 28, 2014 | 33.31 | 33.41 | 33.04 | 33.10 | 76,854 | -0.32(-0.95%) |
Nov 26, 2014 | 32.84 | 33.42 | 33.42 | 33.42 | 50,470 | +0.20(+0.61%) |
Nov 25, 2014 | 33.29 | 33.29 | 32.70 | 33.21 | 48,850 | +0.06(+0.19%) |
Nov 24, 2014 | 32.66 | 33.28 | 32.59 | 33.15 | 53,309 | +0.47(+1.44%) |
Nov 21, 2014 | 33.61 | 33.61 | 32.64 | 32.68 | 68,401 | -0.37(-1.13%) |
Nov 20, 2014 | 32.65 | 33.19 | 32.65 | 33.05 | 31,592 | +0.17(+0.51%) |
Nov 19, 2014 | 33.07 | 33.11 | 32.44 | 32.88 | 52,829 | -0.15(-0.46%) |
Nov 18, 2014 | 33.22 | 33.46 | 32.88 | 33.04 | 81,804 | -0.16(-0.48%) |
Nov 17, 2014 | 33.19 | 33.53 | 33.02 | 33.19 | 65,919 | -0.10(-0.29%) |
Nov 14, 2014 | 33.46 | 33.57 | 33.10 | 33.29 | 83,016 | -0.08(-0.24%) |
Nov 13, 2014 | 33.88 | 34.02 | 33.29 | 33.37 | 41,214 | -0.40(-1.18%) |
Nov 12, 2014 | 33.68 | 34.04 | 33.22 | 33.77 | 105,001 | +0.00(+0.00%) |
Nov 11, 2014 | 33.68 | 33.99 | 33.57 | 33.77 | 59,662 | -0.02(-0.05%) |
Nov 10, 2014 | 33.37 | 33.84 | 33.27 | 33.79 | 48,632 | +0.34(+1.01%) |
Nov 07, 2014 | 33.35 | 33.53 | 32.78 | 33.45 | 72,592 | +0.04(+0.11%) |
Nov 06, 2014 | 33.19 | 33.50 | 33.08 | 33.42 | 44,060 | +0.33(+0.99%) |
Nov 05, 2014 | 33.53 | 33.53 | 32.73 | 33.09 | 68,478 | -0.10(-0.29%) |
Nov 04, 2014 | 32.72 | 33.49 | 31.92 | 33.19 | 94,694 | +0.33(+1.00%) |
Nov 03, 2014 | 33.43 | 33.43 | 32.57 | 32.86 | 88,788 | -0.60(-1.80%) |
Oct 31, 2014 | 33.45 | 33.66 | 32.99 | 33.46 | 158,760 | +0.53(+1.61%) |
Oct 30, 2014 | 32.34 | 33.19 | 32.19 | 32.93 | 74,352 | +0.43(+1.31%) |
Oct 29, 2014 | 32.51 | 32.74 | 32.16 | 32.50 | 56,699 | +0.06(+0.19%) |
Oct 28, 2014 | 31.33 | 32.45 | 31.27 | 32.44 | 94,320 | +1.34(+4.30%) |
Oct 27, 2014 | 30.97 | 31.30 | 31.08 | 31.10 | 66,124 | +0.03(+0.09%) |
Oct 24, 2014 | 31.17 | 31.17 | 30.95 | 31.08 | 40,889 | +0.01(+0.03%) |
Oct 23, 2014 | 30.62 | 31.07 | 30.52 | 31.07 | 73,561 | +0.82(+2.72%) |
Oct 22, 2014 | 30.87 | 30.87 | 30.20 | 30.25 | 67,631 | -0.48(-1.56%) |
Oct 21, 2014 | 30.28 | 30.79 | 30.28 | 30.72 | 61,542 | +0.52(+1.73%) |
Oct 20, 2014 | 29.96 | 30.30 | 29.96 | 30.20 | 54,616 | +0.13(+0.44%) |
Oct 17, 2014 | 30.45 | 30.45 | 29.92 | 30.07 | 120,639 | +0.05(+0.18%) |
Oct 16, 2014 | 29.30 | 30.34 | 29.23 | 30.02 | 76,194 | +0.30(+1.01%) |
Oct 15, 2014 | 28.61 | 29.79 | 28.27 | 29.71 | 109,886 | +0.71(+2.44%) |
Oct 14, 2014 | 28.85 | 29.61 | 28.77 | 29.01 | 125,378 | +0.26(+0.89%) |
Oct 13, 2014 | 28.99 | 29.29 | 28.62 | 28.75 | 106,512 | -0.10(-0.34%) |
Oct 10, 2014 | 29.00 | 29.58 | 28.65 | 28.85 | 107,463 | -0.38(-1.30%) |
Oct 09, 2014 | 30.11 | 30.20 | 29.14 | 29.23 | 106,501 | -0.99(-3.28%) |
Oct 08, 2014 | 29.42 | 30.24 | 29.26 | 30.22 | 75,117 | +0.83(+2.83%) |
Oct 07, 2014 | 29.86 | 30.16 | 29.32 | 29.39 | 118,475 | -0.58(-1.92%) |
Oct 06, 2014 | 30.02 | 30.27 | 29.89 | 29.96 | 60,975 | -0.04(-0.12%) |
Oct 03, 2014 | 29.94 | 30.25 | 29.73 | 30.00 | 96,635 | +0.15(+0.50%) |
Oct 02, 2014 | 29.61 | 30.09 | 29.56 | 29.85 | 93,124 | +0.18(+0.60%) |