Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.52 | 32.82 | 32.82 | 32.82 | 117,000 | -0.51(-1.53%) |
Dec 30, 2014 | 33.08 | 33.51 | 33.08 | 33.33 | 73,662 | +0.06(+0.18%) |
Dec 29, 2014 | 32.73 | 33.50 | 32.57 | 33.27 | 82,094 | +0.49(+1.49%) |
Dec 26, 2014 | 33.25 | 33.25 | 32.73 | 32.78 | 80,992 | -0.16(-0.49%) |
Dec 24, 2014 | 32.37 | 32.94 | 32.94 | 32.94 | 75,200 | +0.56(+1.73%) |
Dec 23, 2014 | 31.51 | 32.40 | 31.37 | 32.38 | 120,921 | +0.99(+3.15%) |
Dec 22, 2014 | 30.46 | 31.45 | 30.40 | 31.39 | 91,284 | +0.99(+3.26%) |
Dec 19, 2014 | 30.88 | 30.88 | 29.72 | 30.40 | 269,734 | -0.52(-1.68%) |
Dec 18, 2014 | 30.42 | 31.15 | 30.08 | 30.92 | 127,417 | +0.91(+3.03%) |
Dec 17, 2014 | 28.99 | 30.19 | 28.95 | 30.01 | 174,299 | +1.02(+3.52%) |
Dec 16, 2014 | 28.99 | 29.77 | 28.99 | 28.99 | 214,857 | +0.00(+0.00%) |
Dec 15, 2014 | 29.68 | 29.68 | 28.49 | 28.99 | 111,316 | -0.43(-1.46%) |
Dec 12, 2014 | 29.06 | 29.88 | 28.98 | 29.42 | 152,562 | -0.04(-0.14%) |
Dec 11, 2014 | 29.05 | 29.80 | 29.02 | 29.46 | 166,410 | +0.43(+1.48%) |
Dec 10, 2014 | 29.20 | 29.27 | 28.90 | 29.03 | 112,231 | -0.19(-0.65%) |
Dec 09, 2014 | 27.98 | 29.46 | 27.83 | 29.22 | 145,334 | +1.03(+3.65%) |
Dec 08, 2014 | 27.94 | 28.43 | 27.66 | 28.19 | 132,090 | +0.23(+0.82%) |
Dec 05, 2014 | 27.94 | 28.13 | 27.85 | 27.96 | 134,963 | +0.02(+0.07%) |
Dec 04, 2014 | 27.99 | 28.39 | 27.61 | 27.94 | 197,709 | -0.06(-0.21%) |
Dec 03, 2014 | 27.06 | 28.12 | 27.06 | 28.00 | 117,960 | +0.94(+3.47%) |
Dec 02, 2014 | 26.43 | 27.26 | 26.31 | 27.06 | 175,310 | +0.78(+2.97%) |
Dec 01, 2014 | 26.45 | 26.49 | 26.04 | 26.28 | 133,097 | -0.29(-1.09%) |
Nov 28, 2014 | 27.33 | 27.58 | 26.51 | 26.57 | 65,007 | -0.92(-3.35%) |
Nov 26, 2014 | 27.65 | 27.49 | 27.49 | 27.49 | 131,400 | -0.14(-0.51%) |
Nov 25, 2014 | 27.80 | 28.05 | 27.55 | 27.63 | 142,926 | -0.05(-0.18%) |
Nov 24, 2014 | 27.69 | 27.73 | 27.58 | 27.68 | 103,390 | -0.06(-0.22%) |
Nov 21, 2014 | 28.34 | 28.53 | 27.65 | 27.74 | 98,098 | -0.12(-0.43%) |
Nov 20, 2014 | 27.86 | 27.90 | 27.51 | 27.86 | 115,951 | -0.19(-0.68%) |
Nov 19, 2014 | 29.12 | 29.14 | 28.01 | 28.05 | 145,380 | -0.96(-3.31%) |
Nov 18, 2014 | 28.83 | 29.33 | 28.65 | 29.01 | 114,910 | +0.37(+1.29%) |
Nov 17, 2014 | 29.00 | 29.34 | 28.63 | 28.64 | 90,741 | -0.47(-1.61%) |
Nov 14, 2014 | 28.75 | 29.19 | 28.60 | 29.11 | 147,659 | +0.26(+0.90%) |
Nov 13, 2014 | 28.99 | 29.35 | 28.68 | 28.85 | 141,294 | -0.20(-0.69%) |
Nov 12, 2014 | 28.59 | 29.25 | 28.59 | 29.05 | 158,604 | +0.38(+1.33%) |
Nov 11, 2014 | 28.92 | 28.92 | 28.33 | 28.67 | 138,037 | -0.19(-0.66%) |
Nov 10, 2014 | 28.62 | 28.94 | 28.52 | 28.86 | 107,547 | +0.13(+0.45%) |
Nov 07, 2014 | 29.63 | 29.63 | 28.50 | 28.73 | 155,342 | -1.03(-3.46%) |
Nov 06, 2014 | 30.80 | 30.83 | 29.54 | 29.76 | 103,783 | -0.95(-3.09%) |
Nov 05, 2014 | 30.63 | 31.50 | 29.59 | 30.71 | 218,252 | -0.14(-0.45%) |
Nov 04, 2014 | 30.35 | 31.41 | 30.25 | 30.85 | 122,441 | +0.47(+1.55%) |
Nov 03, 2014 | 30.91 | 31.06 | 30.38 | 30.38 | 127,357 | -0.55(-1.78%) |
Oct 31, 2014 | 31.34 | 31.34 | 30.59 | 30.93 | 120,466 | +0.19(+0.62%) |
Oct 30, 2014 | 30.68 | 30.90 | 30.25 | 30.74 | 83,923 | +0.06(+0.20%) |
Oct 29, 2014 | 31.06 | 31.17 | 30.43 | 30.68 | 85,212 | -0.15(-0.49%) |
Oct 28, 2014 | 30.28 | 31.00 | 30.03 | 30.83 | 191,906 | +0.81(+2.70%) |
Oct 27, 2014 | 29.50 | 30.02 | 29.62 | 30.02 | 114,564 | +0.40(+1.35%) |
Oct 24, 2014 | 29.14 | 29.82 | 28.98 | 29.62 | 94,335 | +0.62(+2.14%) |
Oct 23, 2014 | 28.23 | 29.27 | 28.23 | 29.00 | 125,554 | +1.18(+4.24%) |
Oct 22, 2014 | 28.29 | 28.33 | 27.45 | 27.82 | 57,165 | -0.34(-1.21%) |
Oct 21, 2014 | 27.40 | 28.30 | 27.40 | 28.16 | 75,704 | +0.79(+2.89%) |
Oct 20, 2014 | 27.40 | 27.40 | 27.12 | 27.37 | 78,066 | -0.03(-0.11%) |
Oct 17, 2014 | 27.84 | 27.97 | 27.02 | 27.40 | 83,983 | -0.15(-0.54%) |
Oct 16, 2014 | 27.00 | 28.05 | 27.00 | 27.55 | 79,363 | +0.17(+0.62%) |
Oct 15, 2014 | 26.76 | 27.48 | 26.18 | 27.38 | 111,997 | +0.35(+1.29%) |
Oct 14, 2014 | 26.30 | 27.57 | 26.30 | 27.03 | 100,885 | +1.01(+3.88%) |
Oct 13, 2014 | 26.04 | 26.75 | 25.86 | 26.02 | 108,323 | +0.00(+0.00%) |
Oct 10, 2014 | 26.31 | 26.66 | 25.95 | 26.02 | 104,928 | -0.49(-1.85%) |
Oct 09, 2014 | 27.15 | 27.19 | 26.51 | 26.51 | 116,345 | -0.73(-2.68%) |
Oct 08, 2014 | 26.87 | 27.38 | 26.70 | 27.24 | 91,158 | +0.38(+1.41%) |
Oct 07, 2014 | 26.77 | 27.26 | 26.51 | 26.86 | 124,442 | -0.06(-0.22%) |
Oct 06, 2014 | 26.62 | 27.09 | 26.50 | 26.92 | 83,244 | +0.49(+1.85%) |
Oct 03, 2014 | 26.50 | 26.71 | 26.10 | 26.43 | 89,175 | +0.26(+0.99%) |
Oct 02, 2014 | 25.96 | 26.27 | 25.33 | 26.17 | 132,448 | +0.14(+0.54%) |