Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.43 | 32.66 | 32.66 | 32.66 | 850,689 | -0.69(-2.08%) |
Dec 30, 2014 | 33.34 | 33.48 | 33.17 | 33.35 | 673,543 | -0.04(-0.12%) |
Dec 29, 2014 | 33.26 | 33.55 | 33.09 | 33.39 | 702,797 | +0.09(+0.28%) |
Dec 26, 2014 | 33.41 | 33.47 | 33.24 | 33.30 | 478,619 | +0.03(+0.10%) |
Dec 24, 2014 | 33.27 | 33.27 | 33.27 | 33.27 | 387,258 | +0.09(+0.26%) |
Dec 23, 2014 | 33.32 | 33.35 | 33.01 | 33.18 | 1,063,738 | +0.18(+0.56%) |
Dec 22, 2014 | 32.82 | 33.04 | 32.73 | 33.00 | 1,464,206 | +0.22(+0.68%) |
Dec 19, 2014 | 32.58 | 32.77 | 32.39 | 32.77 | 4,238,126 | +0.03(+0.10%) |
Dec 18, 2014 | 32.90 | 32.95 | 32.39 | 32.74 | 1,912,866 | +0.15(+0.47%) |
Dec 17, 2014 | 32.06 | 32.60 | 31.95 | 32.59 | 2,314,432 | +0.64(+2.00%) |
Dec 16, 2014 | 31.88 | 32.35 | 31.66 | 31.95 | 1,430,241 | +0.02(+0.05%) |
Dec 15, 2014 | 32.27 | 32.28 | 31.67 | 31.93 | 1,477,816 | -0.04(-0.13%) |
Dec 12, 2014 | 32.00 | 32.37 | 31.96 | 31.97 | 986,112 | -0.20(-0.62%) |
Dec 11, 2014 | 32.16 | 32.44 | 32.06 | 32.17 | 1,743,381 | +0.06(+0.20%) |
Dec 10, 2014 | 31.91 | 32.22 | 31.74 | 32.11 | 2,501,726 | +0.16(+0.50%) |
Dec 09, 2014 | 31.73 | 31.95 | 31.36 | 31.95 | 9,875,888 | -0.74(-2.27%) |
Dec 08, 2014 | 32.61 | 33.25 | 32.41 | 32.69 | 1,442,126 | +0.46(+1.44%) |
Dec 05, 2014 | 32.14 | 32.28 | 32.01 | 32.23 | 670,862 | -0.06(-0.20%) |
Dec 04, 2014 | 31.97 | 32.30 | 31.68 | 32.29 | 1,074,117 | +0.25(+0.77%) |
Dec 03, 2014 | 32.01 | 32.20 | 31.79 | 32.05 | 589,799 | +0.15(+0.48%) |
Dec 02, 2014 | 31.73 | 32.08 | 31.57 | 31.89 | 931,398 | +0.16(+0.50%) |
Dec 01, 2014 | 32.19 | 32.64 | 31.73 | 31.73 | 1,251,427 | -0.55(-1.71%) |
Nov 28, 2014 | 32.12 | 32.63 | 32.09 | 32.28 | 808,619 | +0.26(+0.80%) |
Nov 26, 2014 | 31.33 | 32.03 | 32.03 | 32.03 | 670,230 | +0.74(+2.35%) |
Nov 25, 2014 | 31.41 | 31.45 | 31.26 | 31.29 | 877,112 | -0.01(-0.03%) |
Nov 24, 2014 | 31.03 | 31.30 | 30.91 | 31.30 | 1,276,989 | +0.06(+0.18%) |
Nov 21, 2014 | 31.41 | 31.44 | 31.08 | 31.25 | 1,113,578 | +0.15(+0.49%) |
Nov 20, 2014 | 30.79 | 31.22 | 30.65 | 31.09 | 663,984 | +0.09(+0.28%) |
Nov 19, 2014 | 31.37 | 31.37 | 30.86 | 31.01 | 539,300 | -0.42(-1.32%) |
Nov 18, 2014 | 31.13 | 31.62 | 31.07 | 31.42 | 814,558 | +0.26(+0.82%) |
Nov 17, 2014 | 31.13 | 31.39 | 30.99 | 31.17 | 624,542 | +0.01(+0.03%) |
Nov 14, 2014 | 31.37 | 31.45 | 31.11 | 31.16 | 652,333 | -0.19(-0.61%) |
Nov 13, 2014 | 31.29 | 31.50 | 31.18 | 31.35 | 898,835 | +0.08(+0.26%) |
Nov 12, 2014 | 31.47 | 31.53 | 31.22 | 31.27 | 779,924 | -0.19(-0.61%) |
Nov 11, 2014 | 31.52 | 31.52 | 31.22 | 31.46 | 1,170,475 | -0.11(-0.35%) |
Nov 10, 2014 | 31.07 | 31.57 | 31.07 | 31.57 | 817,859 | +0.47(+1.52%) |
Nov 07, 2014 | 31.36 | 31.41 | 31.03 | 31.10 | 1,236,432 | -0.18(-0.59%) |
Nov 06, 2014 | 31.38 | 31.62 | 31.18 | 31.29 | 1,032,019 | -0.07(-0.23%) |
Nov 05, 2014 | 32.04 | 32.04 | 31.14 | 31.36 | 1,211,849 | -0.47(-1.48%) |
Nov 04, 2014 | 31.80 | 31.91 | 31.34 | 31.83 | 1,071,306 | +0.02(+0.05%) |
Nov 03, 2014 | 31.45 | 31.89 | 31.35 | 31.81 | 1,291,776 | +0.46(+1.45%) |
Oct 31, 2014 | 30.89 | 31.37 | 30.58 | 31.36 | 1,394,324 | +0.78(+2.54%) |
Oct 30, 2014 | 30.30 | 30.59 | 30.24 | 30.58 | 1,621,079 | +0.14(+0.47%) |
Oct 29, 2014 | 31.06 | 31.15 | 30.33 | 30.44 | 2,433,199 | -0.62(-1.98%) |
Oct 28, 2014 | 30.73 | 31.09 | 30.49 | 31.05 | 1,841,681 | +0.48(+1.57%) |
Oct 27, 2014 | 30.03 | 30.57 | 30.09 | 30.57 | 1,196,901 | +0.49(+1.62%) |
Oct 24, 2014 | 30.23 | 30.42 | 29.81 | 30.09 | 1,466,653 | -0.06(-0.21%) |
Oct 23, 2014 | 29.79 | 30.71 | 29.47 | 30.15 | 1,897,444 | +0.86(+2.95%) |
Oct 22, 2014 | 29.37 | 29.69 | 29.14 | 29.29 | 2,295,423 | +0.16(+0.55%) |
Oct 21, 2014 | 28.50 | 29.15 | 28.25 | 29.13 | 1,131,404 | +0.88(+3.11%) |
Oct 20, 2014 | 27.61 | 28.25 | 27.57 | 28.25 | 1,201,473 | +0.62(+2.26%) |
Oct 17, 2014 | 28.01 | 28.01 | 27.52 | 27.62 | 889,590 | -0.03(-0.12%) |
Oct 16, 2014 | 26.46 | 27.77 | 26.44 | 27.65 | 1,697,349 | +0.77(+2.86%) |
Oct 15, 2014 | 26.86 | 27.25 | 26.34 | 26.89 | 1,776,571 | -0.28(-1.03%) |
Oct 14, 2014 | 27.14 | 27.62 | 26.89 | 27.17 | 1,863,915 | +0.28(+1.04%) |
Oct 13, 2014 | 27.36 | 27.55 | 26.87 | 26.89 | 1,491,791 | -0.40(-1.47%) |
Oct 10, 2014 | 27.40 | 28.05 | 27.29 | 27.29 | 1,401,980 | -0.22(-0.79%) |
Oct 09, 2014 | 27.86 | 27.95 | 27.35 | 27.50 | 1,035,785 | -0.42(-1.49%) |
Oct 08, 2014 | 26.95 | 27.92 | 26.85 | 27.92 | 1,187,832 | +1.00(+3.71%) |
Oct 07, 2014 | 27.16 | 27.41 | 26.91 | 26.92 | 852,669 | -0.35(-1.29%) |
Oct 06, 2014 | 27.43 | 27.57 | 27.26 | 27.27 | 463,598 | -0.06(-0.20%) |
Oct 03, 2014 | 27.40 | 27.51 | 27.15 | 27.33 | 465,589 | +0.25(+0.92%) |
Oct 02, 2014 | 27.05 | 27.34 | 26.76 | 27.08 | 742,265 | -0.03(-0.12%) |