Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.70 | 29.70 | 29.70 | 0 | -0.25(-0.83%) | |
Dec 30, 2014 | 30.10 | 30.10 | 29.75 | 29.95 | 359,471 | -0.21(-0.68%) |
Dec 29, 2014 | 30.17 | 30.38 | 30.10 | 30.16 | 374,223 | -0.54(-1.74%) |
Dec 26, 2014 | 30.76 | 30.84 | 30.60 | 30.69 | 217,788 | -0.12(-0.39%) |
Dec 24, 2014 | 30.81 | 30.81 | 30.81 | 0 | +0.07(+0.23%) | |
Dec 23, 2014 | 31.00 | 31.00 | 30.58 | 30.74 | 349,117 | -0.14(-0.45%) |
Dec 22, 2014 | 31.00 | 31.02 | 30.88 | 30.88 | 236,732 | +0.08(+0.26%) |
Dec 19, 2014 | 30.80 | 31.01 | 30.56 | 30.80 | 279,162 | +0.21(+0.70%) |
Dec 18, 2014 | 30.45 | 30.73 | 30.37 | 30.59 | 899,005 | +0.14(+0.48%) |
Dec 17, 2014 | 30.26 | 30.65 | 30.21 | 30.44 | 361,059 | +0.40(+1.33%) |
Dec 16, 2014 | 30.48 | 30.04 | 965,699 | -0.21(-0.69%) | ||
Dec 15, 2014 | 30.60 | 30.74 | 30.20 | 30.25 | 319,308 | -0.38(-1.22%) |
Dec 12, 2014 | 30.58 | 30.95 | 30.58 | 30.62 | 870,157 | -0.12(-0.41%) |
Dec 11, 2014 | 30.74 | 31.17 | 30.70 | 30.75 | 297,851 | +0.11(+0.36%) |
Dec 10, 2014 | 31.07 | 31.08 | 30.37 | 30.64 | 307,715 | -0.40(-1.29%) |
Dec 09, 2014 | 31.07 | 31.20 | 30.59 | 31.04 | 388,299 | -0.20(-0.64%) |
Dec 08, 2014 | 31.75 | 31.75 | 31.22 | 31.24 | 550,677 | -0.86(-2.68%) |
Dec 05, 2014 | 32.33 | 32.47 | 32.08 | 32.10 | 229,243 | -0.23(-0.70%) |
Dec 04, 2014 | 32.42 | 32.68 | 32.28 | 32.33 | 360,895 | -0.36(-1.12%) |
Dec 03, 2014 | 32.65 | 32.79 | 32.60 | 32.69 | 364,250 | -0.24(-0.73%) |
Dec 02, 2014 | 32.88 | 33.00 | 32.71 | 32.93 | 493,691 | +0.01(+0.03%) |
Dec 01, 2014 | 33.35 | 33.58 | 32.85 | 32.92 | 954,574 | -0.41(-1.23%) |
Nov 28, 2014 | 33.87 | 33.87 | 33.31 | 33.33 | 132,690 | -0.54(-1.59%) |
Nov 26, 2014 | 33.87 | 33.87 | 33.87 | 0 | +0.29(+0.88%) | |
Nov 25, 2014 | 33.45 | 33.92 | 33.45 | 33.58 | 304,738 | +0.38(+1.14%) |
Nov 24, 2014 | 33.25 | 33.28 | 33.05 | 33.20 | 282,247 | +0.09(+0.26%) |
Nov 21, 2014 | 33.41 | 34.00 | 33.10 | 33.11 | 364,590 | +0.29(+0.88%) |
Nov 20, 2014 | 32.84 | 32.98 | 32.50 | 32.82 | 359,206 | -0.77(-2.29%) |
Nov 19, 2014 | 33.81 | 33.81 | 33.35 | 33.59 | 432,331 | -0.65(-1.90%) |
Nov 18, 2014 | 34.11 | 34.47 | 34.00 | 34.24 | 328,711 | -0.16(-0.48%) |
Nov 17, 2014 | 34.51 | 34.37 | 34.41 | 362,061 | -0.44(-1.26%) | |
Nov 14, 2014 | 34.85 | 35.06 | 34.69 | 34.84 | 275,414 | -0.25(-0.72%) |
Nov 13, 2014 | 35.22 | 35.52 | 35.00 | 35.10 | 569,855 | +0.41(+1.17%) |
Nov 12, 2014 | 34.10 | 34.73 | 34.10 | 34.69 | 447,371 | +0.59(+1.72%) |
Nov 11, 2014 | 34.00 | 34.33 | 33.85 | 34.10 | 399,159 | -0.04(-0.10%) |
Nov 10, 2014 | 33.80 | 34.26 | 33.64 | 34.14 | 674,218 | +0.47(+1.40%) |
Nov 07, 2014 | 33.48 | 33.79 | 33.35 | 33.67 | 608,120 | -0.62(-1.81%) |
Nov 06, 2014 | 34.00 | 34.41 | 33.92 | 34.29 | 723,316 | -0.17(-0.49%) |
Nov 05, 2014 | 34.49 | 34.78 | 34.21 | 34.46 | 730,508 | -0.29(-0.83%) |
Nov 04, 2014 | 34.65 | 34.75 | 34.05 | 34.75 | 1,220,939 | -2.31(-6.23%) |
Nov 03, 2014 | 35.85 | 37.20 | 35.85 | 37.06 | 641,151 | +0.60(+1.65%) |
Oct 31, 2014 | 36.18 | 36.50 | 35.80 | 36.46 | 1,085,198 | +0.77(+2.16%) |
Oct 30, 2014 | 35.13 | 35.82 | 35.13 | 35.69 | 1,179,057 | +0.94(+2.71%) |
Oct 29, 2014 | 34.87 | 34.95 | 34.47 | 34.75 | 317,171 | +0.20(+0.58%) |
Oct 28, 2014 | 34.70 | 34.75 | 34.50 | 34.55 | 666,957 | +0.13(+0.38%) |
Oct 27, 2014 | 34.43 | 34.57 | 34.57 | 34.42 | 267,970 | -0.15(-0.43%) |
Oct 24, 2014 | 34.35 | 34.78 | 34.24 | 34.57 | 696,973 | +0.42(+1.23%) |
Oct 23, 2014 | 34.04 | 34.40 | 34.04 | 34.15 | 363,404 | +0.45(+1.34%) |
Oct 22, 2014 | 34.03 | 34.41 | 33.62 | 33.70 | 531,937 | +0.06(+0.18%) |
Oct 21, 2014 | 33.45 | 33.88 | 33.26 | 33.64 | 1,090,638 | -0.10(-0.30%) |
Oct 20, 2014 | 33.31 | 33.78 | 33.27 | 33.74 | 551,507 | +1.24(+3.82%) |
Oct 17, 2014 | 32.51 | 32.70 | 30.51 | 32.50 | 214,662 | +0.37(+1.15%) |
Oct 16, 2014 | 31.35 | 32.38 | 31.20 | 32.13 | 791,940 | -0.22(-0.68%) |
Oct 15, 2014 | 32.13 | 32.41 | 31.65 | 32.35 | 938,910 | +0.42(+1.32%) |
Oct 14, 2014 | 31.95 | 32.13 | 31.70 | 31.93 | 1,554,810 | +0.38(+1.20%) |
Oct 13, 2014 | 32.00 | 32.18 | 31.53 | 31.55 | 1,000,653 | -0.30(-0.94%) |
Oct 10, 2014 | 32.77 | 32.78 | 31.85 | 31.85 | 1,077,154 | -1.35(-4.07%) |
Oct 09, 2014 | 33.41 | 33.65 | 33.06 | 33.20 | 534,355 | -0.80(-2.35%) |
Oct 08, 2014 | 33.91 | 34.00 | 33.40 | 34.00 | 397,291 | -0.07(-0.21%) |
Oct 07, 2014 | 33.86 | 34.39 | 33.86 | 34.07 | 573,882 | +0.24(+0.72%) |
Oct 06, 2014 | 33.91 | 33.96 | 33.62 | 33.83 | 805,670 | -0.36(-1.07%) |
Oct 03, 2014 | 34.44 | 34.47 | 34.13 | 34.19 | 457,407 | -0.36(-1.04%) |
Oct 02, 2014 | 34.35 | 34.74 | 34.00 | 34.55 | 633,492 | +0.18(+0.52%) |