Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.37 | 31.95 | 31.95 | 31.95 | 891,646 | -0.42(-1.31%) |
Dec 30, 2014 | 33.36 | 33.60 | 31.99 | 32.37 | 991,980 | -1.07(-3.19%) |
Dec 29, 2014 | 33.59 | 34.25 | 33.37 | 33.44 | 959,094 | -0.20(-0.59%) |
Dec 26, 2014 | 32.95 | 33.92 | 32.87 | 33.63 | 627,070 | +0.54(+1.63%) |
Dec 24, 2014 | 32.53 | 33.09 | 33.09 | 33.09 | 527,901 | +0.57(+1.75%) |
Dec 23, 2014 | 31.71 | 32.80 | 31.70 | 32.52 | 1,053,306 | +0.89(+2.82%) |
Dec 22, 2014 | 31.95 | 32.08 | 30.85 | 31.63 | 1,212,887 | -0.20(-0.64%) |
Dec 19, 2014 | 30.35 | 31.94 | 30.35 | 31.84 | 1,947,512 | +1.48(+4.89%) |
Dec 18, 2014 | 29.12 | 30.35 | 29.05 | 30.35 | 1,724,870 | +1.47(+5.09%) |
Dec 17, 2014 | 28.62 | 29.01 | 28.37 | 28.88 | 1,690,937 | +0.32(+1.13%) |
Dec 16, 2014 | 28.26 | 29.17 | 28.14 | 28.56 | 1,751,999 | +0.24(+0.85%) |
Dec 15, 2014 | 29.40 | 29.75 | 28.07 | 28.32 | 2,527,361 | -1.04(-3.54%) |
Dec 12, 2014 | 30.44 | 31.77 | 29.32 | 29.36 | 2,580,864 | -2.03(-6.47%) |
Dec 11, 2014 | 32.19 | 32.88 | 31.29 | 31.39 | 1,209,530 | -0.74(-2.30%) |
Dec 10, 2014 | 32.62 | 33.11 | 31.84 | 32.13 | 805,359 | -0.69(-2.09%) |
Dec 09, 2014 | 33.93 | 34.15 | 32.57 | 32.81 | 1,157,971 | -1.24(-3.63%) |
Dec 08, 2014 | 32.60 | 34.55 | 32.46 | 34.05 | 1,973,899 | +1.35(+4.14%) |
Dec 05, 2014 | 31.21 | 32.90 | 30.86 | 32.70 | 1,547,209 | +1.54(+4.95%) |
Dec 04, 2014 | 30.70 | 31.16 | 30.34 | 31.16 | 988,453 | +0.45(+1.48%) |
Dec 03, 2014 | 30.56 | 31.21 | 30.04 | 30.70 | 1,318,249 | +0.10(+0.31%) |
Dec 02, 2014 | 30.53 | 31.61 | 30.47 | 30.61 | 1,008,899 | +0.18(+0.58%) |
Dec 01, 2014 | 30.56 | 31.05 | 30.25 | 30.43 | 1,280,037 | -0.12(-0.41%) |
Nov 28, 2014 | 30.70 | 30.91 | 30.34 | 30.56 | 508,643 | -0.02(-0.07%) |
Nov 26, 2014 | 30.63 | 30.58 | 30.58 | 30.58 | 1,331,176 | -0.05(-0.17%) |
Nov 25, 2014 | 30.33 | 31.06 | 30.29 | 30.63 | 990,870 | +0.03(+0.10%) |
Nov 24, 2014 | 30.12 | 30.70 | 30.12 | 30.60 | 835,765 | +0.51(+1.70%) |
Nov 21, 2014 | 29.55 | 30.23 | 29.55 | 30.09 | 1,358,071 | +0.75(+2.54%) |
Nov 20, 2014 | 29.20 | 29.97 | 28.99 | 29.34 | 1,089,781 | +0.12(+0.43%) |
Nov 19, 2014 | 28.34 | 29.36 | 28.27 | 29.22 | 1,397,256 | +0.76(+2.66%) |
Nov 18, 2014 | 27.85 | 28.84 | 27.73 | 28.46 | 2,070,573 | +0.72(+2.61%) |
Nov 17, 2014 | 28.48 | 29.33 | 27.62 | 27.74 | 2,128,051 | -0.81(-2.84%) |
Nov 14, 2014 | 28.84 | 28.90 | 28.01 | 28.55 | 1,756,235 | -0.23(-0.81%) |
Nov 13, 2014 | 29.35 | 29.61 | 28.40 | 28.78 | 2,301,717 | -0.47(-1.61%) |
Nov 12, 2014 | 29.04 | 29.80 | 28.98 | 29.25 | 2,108,218 | +0.13(+0.45%) |
Nov 11, 2014 | 30.24 | 30.51 | 28.99 | 29.12 | 1,685,121 | -1.05(-3.48%) |
Nov 10, 2014 | 29.42 | 31.06 | 29.41 | 30.17 | 2,613,635 | +0.83(+2.81%) |
Nov 07, 2014 | 29.58 | 29.62 | 28.62 | 29.35 | 3,118,131 | -0.04(-0.12%) |
Nov 06, 2014 | 31.77 | 32.24 | 28.71 | 29.38 | 5,206,545 | -2.33(-7.34%) |
Nov 05, 2014 | 28.72 | 32.34 | 28.59 | 31.71 | 12,838,707 | -4.83(-13.21%) |
Nov 04, 2014 | 36.77 | 38.03 | 35.71 | 36.53 | 3,810,476 | -1.34(-3.54%) |
Nov 03, 2014 | 38.40 | 39.42 | 37.75 | 37.87 | 2,139,607 | -0.41(-1.06%) |
Oct 31, 2014 | 38.55 | 39.22 | 37.69 | 38.28 | 1,625,664 | +0.01(+0.02%) |
Oct 30, 2014 | 35.40 | 39.06 | 35.39 | 38.27 | 2,919,335 | +2.81(+7.93%) |
Oct 29, 2014 | 35.85 | 35.87 | 34.85 | 35.46 | 1,389,586 | -0.38(-1.05%) |
Oct 28, 2014 | 34.63 | 35.86 | 34.63 | 35.84 | 1,784,541 | +1.30(+3.78%) |
Oct 27, 2014 | 35.66 | 35.66 | 34.30 | 34.53 | 1,411,670 | -1.12(-3.15%) |
Oct 24, 2014 | 35.21 | 35.78 | 35.02 | 35.66 | 938,983 | +0.41(+1.17%) |
Oct 23, 2014 | 34.58 | 35.63 | 34.24 | 35.24 | 1,686,586 | +1.02(+2.99%) |
Oct 22, 2014 | 35.23 | 36.00 | 33.74 | 34.22 | 1,889,693 | -1.12(-3.16%) |
Oct 21, 2014 | 33.30 | 36.01 | 32.98 | 35.34 | 2,845,498 | +2.54(+7.76%) |
Oct 20, 2014 | 31.98 | 33.25 | 31.67 | 32.79 | 1,779,539 | +1.20(+3.81%) |
Oct 17, 2014 | 32.00 | 32.24 | 31.20 | 31.59 | 1,688,326 | +0.05(+0.16%) |
Oct 16, 2014 | 32.12 | 32.20 | 29.99 | 31.54 | 3,318,162 | -0.70(-2.18%) |
Oct 15, 2014 | 35.21 | 35.40 | 29.89 | 32.24 | 6,641,946 | -3.24(-9.13%) |
Oct 14, 2014 | 35.00 | 36.05 | 34.70 | 35.48 | 1,726,546 | +0.49(+1.39%) |
Oct 13, 2014 | 34.16 | 36.05 | 33.75 | 35.00 | 3,057,266 | +1.00(+2.94%) |
Oct 10, 2014 | 33.43 | 34.49 | 33.27 | 34.00 | 2,005,656 | +0.63(+1.89%) |
Oct 09, 2014 | 33.82 | 34.06 | 33.04 | 33.37 | 1,849,919 | -0.47(-1.39%) |
Oct 08, 2014 | 33.32 | 33.98 | 33.07 | 33.84 | 2,276,333 | +0.47(+1.41%) |
Oct 07, 2014 | 33.41 | 34.33 | 33.04 | 33.37 | 2,693,496 | -0.16(-0.48%) |
Oct 06, 2014 | 32.72 | 34.19 | 32.33 | 33.53 | 2,030,328 | +0.93(+2.84%) |
Oct 03, 2014 | 31.88 | 32.65 | 31.53 | 32.60 | 1,505,313 | +0.83(+2.60%) |
Oct 02, 2014 | 31.61 | 32.12 | 30.76 | 31.77 | 1,333,542 | +0.07(+0.21%) |