Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.12 | 31.42 | 31.42 | 31.42 | 561,626 | -0.50(-1.56%) |
Dec 30, 2014 | 31.84 | 32.22 | 31.62 | 31.92 | 508,341 | -0.01(-0.04%) |
Dec 29, 2014 | 31.54 | 32.15 | 31.44 | 31.93 | 559,207 | +0.32(+1.01%) |
Dec 26, 2014 | 31.86 | 31.90 | 31.55 | 31.62 | 336,484 | -0.03(-0.11%) |
Dec 24, 2014 | 31.86 | 31.65 | 31.65 | 31.65 | 299,042 | -0.06(-0.20%) |
Dec 23, 2014 | 31.60 | 31.99 | 31.53 | 31.71 | 567,448 | +0.23(+0.72%) |
Dec 22, 2014 | 30.99 | 31.52 | 30.99 | 31.48 | 683,878 | +0.24(+0.77%) |
Dec 19, 2014 | 31.87 | 31.89 | 31.15 | 31.24 | 3,251,542 | -0.62(-1.93%) |
Dec 18, 2014 | 31.43 | 31.91 | 31.15 | 31.86 | 784,269 | +0.72(+2.31%) |
Dec 17, 2014 | 30.62 | 31.15 | 30.40 | 31.14 | 1,072,902 | +0.57(+1.85%) |
Dec 16, 2014 | 30.68 | 31.22 | 30.42 | 30.57 | 1,523,141 | -0.32(-1.05%) |
Dec 15, 2014 | 31.55 | 31.66 | 30.81 | 30.90 | 1,160,541 | -0.36(-1.15%) |
Dec 12, 2014 | 31.37 | 31.55 | 31.13 | 31.26 | 1,016,512 | -0.25(-0.79%) |
Dec 11, 2014 | 31.93 | 32.08 | 31.42 | 31.51 | 1,098,450 | -0.26(-0.81%) |
Dec 10, 2014 | 32.84 | 32.84 | 31.72 | 31.76 | 1,694,416 | -1.13(-3.43%) |
Dec 09, 2014 | 32.20 | 32.95 | 31.88 | 32.89 | 1,076,238 | +0.19(+0.58%) |
Dec 08, 2014 | 32.74 | 33.02 | 32.39 | 32.70 | 801,152 | -0.13(-0.39%) |
Dec 05, 2014 | 32.34 | 33.09 | 31.88 | 32.83 | 656,421 | +0.67(+2.09%) |
Dec 04, 2014 | 32.09 | 32.22 | 31.93 | 32.15 | 468,788 | -0.01(-0.02%) |
Dec 03, 2014 | 31.67 | 32.28 | 31.64 | 32.16 | 488,379 | +0.35(+1.11%) |
Dec 02, 2014 | 31.46 | 32.08 | 30.76 | 31.81 | 900,250 | +0.38(+1.21%) |
Dec 01, 2014 | 31.87 | 32.06 | 30.66 | 31.43 | 1,284,318 | -0.71(-2.21%) |
Nov 28, 2014 | 32.42 | 32.57 | 32.12 | 32.14 | 380,631 | -0.31(-0.96%) |
Nov 26, 2014 | 32.46 | 32.45 | 32.45 | 32.45 | 629,189 | -0.10(-0.32%) |
Nov 25, 2014 | 32.29 | 32.57 | 32.06 | 32.56 | 901,640 | +0.28(+0.86%) |
Nov 24, 2014 | 31.70 | 32.29 | 31.55 | 32.28 | 803,751 | +0.73(+2.32%) |
Nov 21, 2014 | 31.89 | 31.96 | 31.51 | 31.55 | 714,407 | +0.03(+0.11%) |
Nov 20, 2014 | 31.15 | 31.53 | 30.92 | 31.51 | 667,796 | +0.28(+0.90%) |
Nov 19, 2014 | 31.28 | 31.42 | 30.93 | 31.23 | 593,485 | -0.19(-0.60%) |
Nov 18, 2014 | 31.38 | 31.71 | 31.24 | 31.42 | 1,367,469 | +0.14(+0.44%) |
Nov 17, 2014 | 31.40 | 31.58 | 31.24 | 31.28 | 806,070 | -0.18(-0.57%) |
Nov 14, 2014 | 31.86 | 32.04 | 31.36 | 31.46 | 812,035 | -0.37(-1.17%) |
Nov 13, 2014 | 32.20 | 32.20 | 31.73 | 31.84 | 697,483 | -0.32(-0.99%) |
Nov 12, 2014 | 31.70 | 32.22 | 31.61 | 32.15 | 659,562 | +0.33(+1.03%) |
Nov 11, 2014 | 32.06 | 32.11 | 31.72 | 31.83 | 633,576 | -0.21(-0.65%) |
Nov 10, 2014 | 31.67 | 32.07 | 31.67 | 32.04 | 1,061,711 | +0.30(+0.94%) |
Nov 07, 2014 | 31.29 | 31.75 | 31.17 | 31.74 | 1,584,840 | +0.50(+1.60%) |
Nov 06, 2014 | 30.68 | 31.25 | 30.56 | 31.24 | 1,067,756 | +0.61(+1.98%) |
Nov 05, 2014 | 29.34 | 30.85 | 29.10 | 30.63 | 1,986,824 | +1.55(+5.33%) |
Nov 04, 2014 | 29.44 | 29.49 | 28.86 | 29.08 | 906,096 | -0.42(-1.41%) |
Nov 03, 2014 | 29.21 | 29.63 | 29.08 | 29.50 | 777,546 | +0.33(+1.13%) |
Oct 31, 2014 | 29.15 | 29.43 | 28.90 | 29.17 | 783,212 | +0.39(+1.35%) |
Oct 30, 2014 | 28.66 | 28.89 | 28.39 | 28.78 | 704,303 | -0.02(-0.07%) |
Oct 29, 2014 | 28.20 | 28.87 | 27.87 | 28.80 | 732,112 | +0.54(+1.90%) |
Oct 28, 2014 | 27.81 | 28.30 | 27.70 | 28.27 | 624,879 | +0.63(+2.29%) |
Oct 27, 2014 | 27.20 | 27.68 | 27.18 | 27.63 | 1,051,880 | +0.25(+0.92%) |
Oct 24, 2014 | 27.55 | 27.71 | 27.20 | 27.38 | 713,212 | -0.24(-0.87%) |
Oct 23, 2014 | 27.79 | 28.00 | 27.46 | 27.62 | 1,020,069 | +0.31(+1.15%) |
Oct 22, 2014 | 27.68 | 28.21 | 27.19 | 27.31 | 1,085,168 | -0.70(-2.49%) |
Oct 21, 2014 | 27.40 | 28.09 | 27.33 | 28.00 | 792,714 | +0.81(+2.99%) |
Oct 20, 2014 | 26.86 | 27.20 | 26.80 | 27.19 | 955,879 | +0.08(+0.29%) |
Oct 17, 2014 | 27.07 | 27.23 | 26.92 | 27.11 | 841,220 | +0.28(+1.03%) |
Oct 16, 2014 | 26.27 | 26.89 | 26.21 | 26.83 | 1,383,995 | +0.32(+1.21%) |
Oct 15, 2014 | 26.37 | 26.63 | 25.73 | 26.51 | 1,417,511 | -0.18(-0.69%) |
Oct 14, 2014 | 26.73 | 27.14 | 26.64 | 26.70 | 1,464,473 | +0.05(+0.21%) |
Oct 13, 2014 | 26.89 | 27.11 | 26.62 | 26.64 | 765,742 | -0.13(-0.49%) |
Oct 10, 2014 | 27.13 | 27.49 | 26.76 | 26.77 | 746,434 | -0.42(-1.56%) |
Oct 09, 2014 | 27.70 | 27.80 | 27.20 | 27.20 | 860,182 | -0.67(-2.40%) |
Oct 08, 2014 | 27.55 | 27.93 | 27.35 | 27.87 | 1,137,685 | +0.35(+1.27%) |
Oct 07, 2014 | 27.81 | 28.00 | 27.51 | 27.52 | 800,849 | -0.49(-1.73%) |
Oct 06, 2014 | 28.13 | 28.19 | 27.86 | 28.00 | 1,091,391 | +0.08(+0.27%) |
Oct 03, 2014 | 27.70 | 28.15 | 27.70 | 27.93 | 1,138,324 | +0.48(+1.74%) |
Oct 02, 2014 | 27.93 | 28.09 | 27.34 | 27.45 | 1,369,877 | -0.52(-1.86%) |