Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.34 | 31.91 | 31.91 | 31.91 | 892,531 | -0.42(-1.31%) |
Dec 30, 2014 | 33.33 | 33.57 | 31.96 | 32.34 | 992,965 | -1.07(-3.19%) |
Dec 29, 2014 | 33.56 | 34.21 | 33.34 | 33.40 | 960,046 | -0.20(-0.59%) |
Dec 26, 2014 | 32.91 | 33.89 | 32.83 | 33.60 | 627,692 | +0.54(+1.63%) |
Dec 24, 2014 | 32.50 | 33.06 | 33.06 | 33.06 | 528,425 | +0.57(+1.75%) |
Dec 23, 2014 | 31.68 | 32.77 | 31.66 | 32.49 | 1,054,352 | +0.89(+2.82%) |
Dec 22, 2014 | 31.91 | 32.05 | 30.82 | 31.60 | 1,214,092 | -0.20(-0.64%) |
Dec 19, 2014 | 30.32 | 31.91 | 30.32 | 31.80 | 1,949,446 | +1.48(+4.89%) |
Dec 18, 2014 | 29.09 | 30.32 | 29.02 | 30.32 | 1,726,583 | +1.47(+5.09%) |
Dec 17, 2014 | 28.59 | 28.98 | 28.34 | 28.85 | 1,692,616 | +0.32(+1.13%) |
Dec 16, 2014 | 28.23 | 29.14 | 28.12 | 28.53 | 1,753,739 | +0.24(+0.85%) |
Dec 15, 2014 | 29.37 | 29.72 | 28.04 | 28.29 | 2,529,871 | -1.04(-3.54%) |
Dec 12, 2014 | 30.41 | 31.74 | 29.30 | 29.33 | 2,583,427 | -2.03(-6.47%) |
Dec 11, 2014 | 32.16 | 32.85 | 31.26 | 31.36 | 1,210,731 | -0.74(-2.30%) |
Dec 10, 2014 | 32.59 | 33.07 | 31.80 | 32.10 | 806,159 | -0.69(-2.09%) |
Dec 09, 2014 | 33.89 | 34.12 | 32.54 | 32.78 | 1,159,121 | -1.23(-3.63%) |
Dec 08, 2014 | 32.57 | 34.51 | 32.42 | 34.02 | 1,975,859 | +1.35(+4.14%) |
Dec 05, 2014 | 31.18 | 32.86 | 30.83 | 32.67 | 1,548,746 | +1.54(+4.95%) |
Dec 04, 2014 | 30.67 | 31.12 | 30.31 | 31.12 | 989,435 | +0.45(+1.48%) |
Dec 03, 2014 | 30.53 | 31.18 | 30.01 | 30.67 | 1,319,558 | +0.10(+0.31%) |
Dec 02, 2014 | 30.50 | 31.58 | 30.44 | 30.58 | 1,009,901 | +0.18(+0.58%) |
Dec 01, 2014 | 30.53 | 31.02 | 30.22 | 30.40 | 1,281,308 | -0.12(-0.41%) |
Nov 28, 2014 | 30.67 | 30.88 | 30.31 | 30.53 | 509,148 | -0.02(-0.07%) |
Nov 26, 2014 | 30.60 | 30.55 | 30.55 | 30.55 | 1,332,498 | -0.05(-0.17%) |
Nov 25, 2014 | 30.30 | 31.03 | 30.26 | 30.60 | 991,854 | +0.03(+0.10%) |
Nov 24, 2014 | 30.09 | 30.67 | 30.09 | 30.57 | 836,595 | +0.51(+1.70%) |
Nov 21, 2014 | 29.53 | 30.20 | 29.53 | 30.06 | 1,359,419 | +0.74(+2.54%) |
Nov 20, 2014 | 29.17 | 29.94 | 28.96 | 29.31 | 1,090,863 | +0.12(+0.43%) |
Nov 19, 2014 | 28.31 | 29.33 | 28.24 | 29.19 | 1,398,644 | +0.76(+2.66%) |
Nov 18, 2014 | 27.83 | 28.81 | 27.70 | 28.43 | 2,072,629 | +0.72(+2.61%) |
Nov 17, 2014 | 28.46 | 29.30 | 27.59 | 27.71 | 2,130,164 | -0.81(-2.84%) |
Nov 14, 2014 | 28.81 | 28.87 | 27.98 | 28.52 | 1,757,979 | -0.23(-0.81%) |
Nov 13, 2014 | 29.32 | 29.58 | 28.38 | 28.75 | 2,304,003 | -0.47(-1.61%) |
Nov 12, 2014 | 29.01 | 29.77 | 28.95 | 29.22 | 2,110,311 | +0.13(+0.45%) |
Nov 11, 2014 | 30.21 | 30.48 | 28.96 | 29.09 | 1,686,795 | -1.05(-3.48%) |
Nov 10, 2014 | 29.39 | 31.03 | 29.38 | 30.14 | 2,616,231 | +0.83(+2.81%) |
Nov 07, 2014 | 29.56 | 29.59 | 28.59 | 29.32 | 3,121,227 | -0.04(-0.12%) |
Nov 06, 2014 | 31.73 | 32.20 | 28.68 | 29.35 | 5,211,715 | -2.32(-7.34%) |
Nov 05, 2014 | 28.69 | 32.31 | 28.56 | 31.68 | 12,851,456 | -4.82(-13.21%) |
Nov 04, 2014 | 36.73 | 37.99 | 35.67 | 36.50 | 3,814,260 | -1.34(-3.54%) |
Nov 03, 2014 | 38.37 | 39.39 | 37.71 | 37.84 | 2,141,731 | -0.41(-1.06%) |
Oct 31, 2014 | 38.51 | 39.19 | 37.65 | 38.24 | 1,627,278 | +0.01(+0.02%) |
Oct 30, 2014 | 35.37 | 39.02 | 35.35 | 38.23 | 2,922,234 | +2.81(+7.93%) |
Oct 29, 2014 | 35.82 | 35.83 | 34.82 | 35.43 | 1,390,966 | -0.38(-1.05%) |
Oct 28, 2014 | 34.59 | 35.82 | 34.59 | 35.80 | 1,786,313 | +1.30(+3.78%) |
Oct 27, 2014 | 35.63 | 35.62 | 34.27 | 34.50 | 1,413,072 | -1.12(-3.15%) |
Oct 24, 2014 | 35.17 | 35.74 | 34.98 | 35.62 | 939,915 | +0.41(+1.17%) |
Oct 23, 2014 | 34.55 | 35.59 | 34.20 | 35.21 | 1,688,260 | +1.02(+2.99%) |
Oct 22, 2014 | 35.19 | 35.97 | 33.71 | 34.19 | 1,891,570 | -1.11(-3.16%) |
Oct 21, 2014 | 33.27 | 35.98 | 32.95 | 35.30 | 2,848,324 | +2.54(+7.75%) |
Oct 20, 2014 | 31.94 | 33.22 | 31.63 | 32.76 | 1,781,306 | +1.20(+3.81%) |
Oct 17, 2014 | 31.97 | 32.20 | 31.17 | 31.56 | 1,690,002 | +0.05(+0.16%) |
Oct 16, 2014 | 32.09 | 32.17 | 29.96 | 31.51 | 3,321,457 | -0.70(-2.18%) |
Oct 15, 2014 | 35.17 | 35.36 | 29.86 | 32.21 | 6,648,542 | -3.24(-9.13%) |
Oct 14, 2014 | 34.97 | 36.01 | 34.67 | 35.45 | 1,728,261 | +0.48(+1.39%) |
Oct 13, 2014 | 34.13 | 36.01 | 33.72 | 34.96 | 3,060,302 | +1.00(+2.94%) |
Oct 10, 2014 | 33.39 | 34.46 | 33.23 | 33.96 | 2,007,647 | +0.63(+1.89%) |
Oct 09, 2014 | 33.79 | 34.02 | 33.01 | 33.33 | 1,851,756 | -0.47(-1.39%) |
Oct 08, 2014 | 33.29 | 33.94 | 33.04 | 33.80 | 2,278,593 | +0.47(+1.41%) |
Oct 07, 2014 | 33.38 | 34.30 | 33.01 | 33.33 | 2,696,171 | -0.16(-0.48%) |
Oct 06, 2014 | 32.68 | 34.15 | 32.30 | 33.49 | 2,032,344 | +0.93(+2.85%) |
Oct 03, 2014 | 31.85 | 32.62 | 31.50 | 32.57 | 1,506,807 | +0.83(+2.60%) |
Oct 02, 2014 | 31.58 | 32.09 | 30.73 | 31.74 | 1,334,866 | +0.07(+0.21%) |