Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.04 | 33.79 | 33.79 | 33.79 | 74,871 | -0.06(-0.18%) |
Dec 30, 2014 | 33.84 | 34.02 | 33.71 | 33.86 | 41,868 | +0.12(+0.37%) |
Dec 29, 2014 | 33.39 | 33.97 | 33.39 | 33.73 | 37,232 | +0.25(+0.74%) |
Dec 26, 2014 | 33.53 | 33.61 | 33.12 | 33.48 | 55,882 | +0.16(+0.48%) |
Dec 24, 2014 | 33.24 | 33.32 | 33.32 | 33.32 | 19,448 | +0.18(+0.54%) |
Dec 23, 2014 | 32.73 | 33.38 | 32.47 | 33.14 | 74,209 | +0.52(+1.61%) |
Dec 22, 2014 | 32.05 | 32.68 | 31.80 | 32.62 | 71,182 | +0.69(+2.17%) |
Dec 19, 2014 | 31.86 | 32.18 | 31.39 | 31.92 | 267,957 | -0.05(-0.17%) |
Dec 18, 2014 | 31.83 | 32.10 | 31.23 | 31.98 | 120,212 | +0.62(+1.98%) |
Dec 17, 2014 | 30.74 | 31.60 | 30.55 | 31.36 | 154,750 | +0.65(+2.11%) |
Dec 16, 2014 | 31.04 | 31.47 | 30.35 | 30.71 | 176,887 | -0.45(-1.45%) |
Dec 15, 2014 | 31.77 | 31.86 | 30.93 | 31.16 | 119,669 | -0.55(-1.73%) |
Dec 12, 2014 | 32.05 | 32.31 | 31.48 | 31.71 | 99,363 | -0.87(-2.66%) |
Dec 11, 2014 | 32.62 | 33.25 | 32.34 | 32.58 | 58,662 | +0.17(+0.52%) |
Dec 10, 2014 | 32.55 | 32.82 | 32.33 | 32.41 | 160,601 | -0.36(-1.11%) |
Dec 09, 2014 | 32.25 | 33.01 | 32.07 | 32.78 | 126,797 | +0.27(+0.82%) |
Dec 08, 2014 | 33.10 | 33.34 | 32.44 | 32.51 | 46,727 | -0.66(-2.00%) |
Dec 05, 2014 | 32.73 | 33.27 | 32.73 | 33.17 | 40,242 | +0.40(+1.22%) |
Dec 04, 2014 | 33.11 | 33.43 | 32.44 | 32.78 | 104,125 | -0.51(-1.54%) |
Dec 03, 2014 | 32.79 | 33.56 | 32.61 | 33.29 | 44,184 | +0.61(+1.87%) |
Dec 02, 2014 | 32.52 | 33.18 | 32.47 | 32.68 | 94,966 | +0.11(+0.33%) |
Dec 01, 2014 | 32.78 | 33.06 | 32.49 | 32.57 | 73,330 | -0.52(-1.58%) |
Nov 28, 2014 | 33.31 | 33.40 | 33.04 | 33.09 | 76,861 | -0.32(-0.95%) |
Nov 26, 2014 | 32.84 | 33.41 | 33.41 | 33.41 | 50,475 | +0.20(+0.61%) |
Nov 25, 2014 | 33.29 | 33.29 | 32.70 | 33.21 | 48,855 | +0.06(+0.19%) |
Nov 24, 2014 | 32.66 | 33.28 | 32.59 | 33.15 | 53,314 | +0.47(+1.44%) |
Nov 21, 2014 | 33.61 | 33.61 | 32.63 | 32.68 | 68,408 | -0.37(-1.13%) |
Nov 20, 2014 | 32.64 | 33.18 | 32.64 | 33.05 | 31,595 | +0.17(+0.51%) |
Nov 19, 2014 | 33.07 | 33.11 | 32.44 | 32.88 | 52,834 | -0.15(-0.46%) |
Nov 18, 2014 | 33.22 | 33.46 | 32.88 | 33.03 | 81,812 | -0.16(-0.48%) |
Nov 17, 2014 | 33.18 | 33.53 | 33.01 | 33.19 | 65,925 | -0.10(-0.29%) |
Nov 14, 2014 | 33.46 | 33.56 | 33.09 | 33.29 | 83,024 | -0.08(-0.24%) |
Nov 13, 2014 | 33.87 | 34.02 | 33.29 | 33.37 | 41,218 | -0.40(-1.18%) |
Nov 12, 2014 | 33.68 | 34.03 | 33.22 | 33.77 | 105,011 | +0.00(+0.00%) |
Nov 11, 2014 | 33.68 | 33.99 | 33.56 | 33.77 | 59,668 | -0.02(-0.05%) |
Nov 10, 2014 | 33.37 | 33.84 | 33.27 | 33.78 | 48,637 | +0.34(+1.01%) |
Nov 07, 2014 | 33.34 | 33.53 | 32.78 | 33.45 | 72,598 | +0.04(+0.11%) |
Nov 06, 2014 | 33.18 | 33.50 | 33.08 | 33.41 | 44,064 | +0.33(+0.99%) |
Nov 05, 2014 | 33.53 | 33.53 | 32.72 | 33.09 | 68,485 | -0.10(-0.29%) |
Nov 04, 2014 | 32.71 | 33.48 | 31.92 | 33.18 | 94,703 | +0.33(+1.00%) |
Nov 03, 2014 | 33.43 | 33.43 | 32.57 | 32.85 | 88,797 | -0.60(-1.80%) |
Oct 31, 2014 | 33.45 | 33.66 | 32.99 | 33.46 | 158,775 | +0.53(+1.61%) |
Oct 30, 2014 | 32.33 | 33.18 | 32.18 | 32.93 | 74,359 | +0.43(+1.31%) |
Oct 29, 2014 | 32.51 | 32.74 | 32.16 | 32.50 | 56,705 | +0.06(+0.19%) |
Oct 28, 2014 | 31.32 | 32.45 | 31.27 | 32.44 | 94,329 | +1.34(+4.30%) |
Oct 27, 2014 | 30.97 | 31.30 | 31.07 | 31.10 | 66,130 | +0.03(+0.09%) |
Oct 24, 2014 | 31.16 | 31.16 | 30.95 | 31.07 | 40,893 | +0.01(+0.03%) |
Oct 23, 2014 | 30.61 | 31.07 | 30.52 | 31.07 | 73,568 | +0.82(+2.72%) |
Oct 22, 2014 | 30.87 | 30.87 | 30.20 | 30.24 | 67,638 | -0.48(-1.56%) |
Oct 21, 2014 | 30.28 | 30.79 | 30.28 | 30.72 | 61,548 | +0.52(+1.73%) |
Oct 20, 2014 | 29.96 | 30.30 | 29.96 | 30.20 | 54,621 | +0.13(+0.44%) |
Oct 17, 2014 | 30.45 | 30.45 | 29.91 | 30.07 | 120,650 | +0.05(+0.18%) |
Oct 16, 2014 | 29.30 | 30.34 | 29.23 | 30.01 | 76,202 | +0.30(+1.01%) |
Oct 15, 2014 | 28.60 | 29.79 | 28.27 | 29.71 | 109,896 | +0.71(+2.44%) |
Oct 14, 2014 | 28.84 | 29.60 | 28.76 | 29.00 | 125,390 | +0.26(+0.89%) |
Oct 13, 2014 | 28.98 | 29.29 | 28.62 | 28.75 | 106,522 | -0.10(-0.34%) |
Oct 10, 2014 | 28.99 | 29.58 | 28.65 | 28.84 | 107,473 | -0.38(-1.30%) |
Oct 09, 2014 | 30.11 | 30.20 | 29.14 | 29.22 | 106,511 | -0.99(-3.28%) |
Oct 08, 2014 | 29.42 | 30.23 | 29.26 | 30.22 | 75,124 | +0.83(+2.83%) |
Oct 07, 2014 | 29.85 | 30.15 | 29.32 | 29.38 | 118,486 | -0.58(-1.92%) |
Oct 06, 2014 | 30.02 | 30.27 | 29.89 | 29.96 | 60,981 | -0.04(-0.12%) |
Oct 03, 2014 | 29.93 | 30.25 | 29.73 | 29.99 | 96,644 | +0.15(+0.50%) |
Oct 02, 2014 | 29.60 | 30.08 | 29.56 | 29.84 | 93,133 | +0.18(+0.60%) |