Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.48 | 31.98 | 31.98 | 31.98 | 455,080 | -0.46(-1.42%) |
Dec 30, 2014 | 32.47 | 32.52 | 32.06 | 32.44 | 580,957 | +0.11(+0.33%) |
Dec 29, 2014 | 31.96 | 32.61 | 31.90 | 32.33 | 448,676 | +0.29(+0.91%) |
Dec 26, 2014 | 31.99 | 32.24 | 31.94 | 32.04 | 298,735 | +0.28(+0.87%) |
Dec 24, 2014 | 31.86 | 31.76 | 31.76 | 31.76 | 372,448 | -0.13(-0.40%) |
Dec 23, 2014 | 32.77 | 32.77 | 31.71 | 31.89 | 884,450 | -0.61(-1.87%) |
Dec 22, 2014 | 33.01 | 33.22 | 32.38 | 32.50 | 753,031 | -0.52(-1.57%) |
Dec 19, 2014 | 32.20 | 33.09 | 32.01 | 33.02 | 1,005,705 | +0.91(+2.82%) |
Dec 18, 2014 | 32.24 | 32.37 | 31.84 | 32.11 | 711,391 | +0.41(+1.29%) |
Dec 17, 2014 | 30.73 | 31.75 | 30.57 | 31.70 | 562,471 | +1.02(+3.31%) |
Dec 16, 2014 | 30.37 | 31.27 | 29.86 | 30.68 | 931,125 | +0.22(+0.72%) |
Dec 15, 2014 | 30.58 | 30.60 | 30.01 | 30.46 | 756,233 | -0.01(-0.03%) |
Dec 12, 2014 | 31.64 | 31.64 | 30.42 | 30.47 | 965,962 | -1.32(-4.14%) |
Dec 11, 2014 | 32.41 | 32.61 | 31.68 | 31.79 | 621,669 | -0.61(-1.90%) |
Dec 10, 2014 | 32.86 | 33.09 | 32.31 | 32.40 | 840,052 | -0.45(-1.37%) |
Dec 09, 2014 | 31.89 | 32.88 | 31.79 | 32.85 | 850,964 | +0.43(+1.31%) |
Dec 08, 2014 | 32.62 | 32.92 | 32.13 | 32.42 | 706,725 | -0.27(-0.82%) |
Dec 05, 2014 | 32.35 | 32.75 | 32.14 | 32.69 | 612,406 | +0.43(+1.32%) |
Dec 04, 2014 | 32.34 | 32.52 | 31.87 | 32.27 | 810,689 | -0.24(-0.73%) |
Dec 03, 2014 | 32.41 | 32.62 | 32.21 | 32.50 | 573,984 | +0.23(+0.71%) |
Dec 02, 2014 | 31.92 | 32.51 | 31.90 | 32.27 | 670,647 | +0.43(+1.36%) |
Dec 01, 2014 | 31.98 | 31.98 | 31.26 | 31.84 | 929,171 | -0.22(-0.69%) |
Nov 28, 2014 | 32.53 | 32.62 | 31.84 | 32.06 | 701,504 | -0.48(-1.48%) |
Nov 26, 2014 | 32.91 | 32.54 | 32.54 | 32.54 | 1,032,167 | -0.39(-1.17%) |
Nov 25, 2014 | 33.25 | 33.33 | 32.79 | 32.93 | 583,961 | -0.29(-0.88%) |
Nov 24, 2014 | 33.45 | 33.45 | 32.82 | 33.22 | 541,394 | -0.04(-0.12%) |
Nov 21, 2014 | 34.11 | 34.17 | 33.23 | 33.26 | 573,362 | -0.28(-0.85%) |
Nov 20, 2014 | 32.86 | 33.57 | 32.83 | 33.54 | 575,618 | +0.65(+1.99%) |
Nov 19, 2014 | 33.20 | 33.42 | 32.79 | 32.89 | 732,492 | -0.28(-0.85%) |
Nov 18, 2014 | 32.74 | 33.36 | 32.62 | 33.17 | 727,433 | +0.44(+1.35%) |
Nov 17, 2014 | 32.70 | 33.10 | 32.61 | 32.73 | 545,155 | +0.06(+0.19%) |
Nov 14, 2014 | 32.81 | 33.15 | 32.50 | 32.67 | 479,764 | -0.20(-0.62%) |
Nov 13, 2014 | 32.87 | 33.57 | 32.56 | 32.87 | 676,018 | +0.09(+0.26%) |
Nov 12, 2014 | 31.98 | 32.89 | 31.87 | 32.79 | 806,345 | +0.70(+2.19%) |
Nov 11, 2014 | 32.20 | 32.20 | 31.71 | 32.09 | 625,881 | -0.17(-0.54%) |
Nov 10, 2014 | 32.22 | 32.31 | 31.86 | 32.26 | 623,545 | +0.04(+0.12%) |
Nov 07, 2014 | 32.12 | 32.42 | 31.96 | 32.22 | 892,594 | +0.17(+0.52%) |
Nov 06, 2014 | 31.81 | 32.13 | 31.35 | 32.05 | 664,633 | +0.29(+0.92%) |
Nov 05, 2014 | 32.51 | 32.51 | 31.30 | 31.76 | 970,854 | -0.56(-1.73%) |
Nov 04, 2014 | 32.15 | 32.65 | 31.72 | 32.32 | 964,851 | +0.27(+0.84%) |
Nov 03, 2014 | 32.55 | 32.56 | 31.59 | 32.05 | 1,119,962 | -0.30(-0.93%) |
Oct 31, 2014 | 31.56 | 32.41 | 31.49 | 32.35 | 982,763 | +1.01(+3.22%) |
Oct 30, 2014 | 31.02 | 31.61 | 30.71 | 31.34 | 735,393 | +0.18(+0.58%) |
Oct 29, 2014 | 31.37 | 31.39 | 30.75 | 31.16 | 765,361 | -0.13(-0.40%) |
Oct 28, 2014 | 31.24 | 31.69 | 30.86 | 31.29 | 1,211,294 | +0.32(+1.04%) |
Oct 27, 2014 | 31.75 | 31.98 | 30.58 | 30.97 | 1,422,193 | -1.02(-3.18%) |
Oct 24, 2014 | 31.76 | 32.23 | 30.79 | 31.98 | 1,784,347 | +0.32(+1.02%) |
Oct 23, 2014 | 29.41 | 32.74 | 29.10 | 31.66 | 3,550,304 | +3.22(+11.33%) |
Oct 22, 2014 | 29.34 | 29.53 | 28.41 | 28.44 | 1,560,921 | -0.80(-2.75%) |
Oct 21, 2014 | 28.48 | 29.30 | 28.28 | 29.24 | 1,514,496 | +0.96(+3.40%) |
Oct 20, 2014 | 27.19 | 28.38 | 27.19 | 28.28 | 967,385 | +0.92(+3.37%) |
Oct 17, 2014 | 27.75 | 27.82 | 27.21 | 27.36 | 660,331 | -0.02(-0.09%) |
Oct 16, 2014 | 26.30 | 27.54 | 26.30 | 27.38 | 1,001,953 | +0.57(+2.12%) |
Oct 15, 2014 | 26.12 | 27.10 | 26.03 | 26.82 | 1,136,208 | +0.57(+2.16%) |
Oct 14, 2014 | 26.26 | 26.74 | 26.09 | 26.25 | 1,259,896 | +0.20(+0.79%) |
Oct 13, 2014 | 26.36 | 26.96 | 26.04 | 26.04 | 741,890 | -0.47(-1.78%) |
Oct 10, 2014 | 26.93 | 27.09 | 26.48 | 26.52 | 1,061,426 | -0.39(-1.46%) |
Oct 09, 2014 | 27.94 | 28.00 | 26.91 | 26.91 | 763,613 | -1.09(-3.88%) |
Oct 08, 2014 | 27.78 | 28.07 | 27.28 | 28.00 | 1,013,258 | +0.10(+0.37%) |
Oct 07, 2014 | 28.32 | 28.33 | 27.88 | 27.89 | 1,042,587 | -0.53(-1.86%) |
Oct 06, 2014 | 28.52 | 28.57 | 28.00 | 28.42 | 1,258,038 | +0.17(+0.61%) |
Oct 03, 2014 | 28.15 | 28.41 | 28.03 | 28.25 | 1,508,421 | +0.35(+1.27%) |
Oct 02, 2014 | 27.49 | 28.21 | 27.19 | 27.89 | 1,039,272 | +0.50(+1.81%) |