Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.24 | 32.90 | 32.90 | 32.90 | 14,303 | -0.23(-0.70%) |
Dec 30, 2014 | 33.23 | 33.23 | 33.05 | 33.13 | 32,093 | -0.13(-0.38%) |
Dec 29, 2014 | 33.26 | 33.27 | 33.21 | 33.26 | 16,576 | +0.02(+0.05%) |
Dec 26, 2014 | 33.32 | 33.35 | 33.24 | 33.24 | 7,910 | -0.03(-0.10%) |
Dec 24, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 4,302 | -0.04(-0.13%) |
Dec 23, 2014 | 33.34 | 33.36 | 33.21 | 33.32 | 22,582 | +0.43(+1.31%) |
Dec 22, 2014 | 32.76 | 32.91 | 32.75 | 32.89 | 15,971 | +0.24(+0.72%) |
Dec 19, 2014 | 32.57 | 32.74 | 32.57 | 32.65 | 9,529 | +0.23(+0.70%) |
Dec 18, 2014 | 32.27 | 32.43 | 32.20 | 32.43 | 28,115 | +0.58(+1.84%) |
Dec 17, 2014 | 31.35 | 31.84 | 31.35 | 31.84 | 13,551 | +0.32(+1.02%) |
Dec 16, 2014 | 31.47 | 31.78 | 31.47 | 31.52 | 10,352 | -0.02(-0.05%) |
Dec 15, 2014 | 31.78 | 31.83 | 31.44 | 31.54 | 6,757 | -0.15(-0.48%) |
Dec 12, 2014 | 32.03 | 32.03 | 31.69 | 31.69 | 11,549 | -0.39(-1.21%) |
Dec 11, 2014 | 32.16 | 32.42 | 32.08 | 32.08 | 21,515 | +0.03(+0.10%) |
Dec 10, 2014 | 32.36 | 32.36 | 32.05 | 32.05 | 44,978 | -0.39(-1.19%) |
Dec 09, 2014 | 32.25 | 32.43 | 32.15 | 32.43 | 4,825 | -0.09(-0.29%) |
Dec 08, 2014 | 32.63 | 32.70 | 32.46 | 32.53 | 10,480 | -0.06(-0.18%) |
Dec 05, 2014 | 32.55 | 32.65 | 32.55 | 32.59 | 13,203 | +0.02(+0.05%) |
Dec 04, 2014 | 32.57 | 32.60 | 32.43 | 32.57 | 5,489 | -0.08(-0.23%) |
Dec 03, 2014 | 32.53 | 32.65 | 32.53 | 32.65 | 14,070 | +0.19(+0.57%) |
Dec 02, 2014 | 32.32 | 32.46 | 32.32 | 32.46 | 4,205 | +0.17(+0.52%) |
Dec 01, 2014 | 32.31 | 32.35 | 32.27 | 32.29 | 5,026 | -0.14(-0.44%) |
Nov 28, 2014 | 32.40 | 32.51 | 32.40 | 32.44 | 1,511 | +0.14(+0.42%) |
Nov 26, 2014 | 32.27 | 32.30 | 32.30 | 32.30 | 23,404 | +0.08(+0.26%) |
Nov 25, 2014 | 32.26 | 32.26 | 32.14 | 32.22 | 32,490 | +0.09(+0.29%) |
Nov 24, 2014 | 32.16 | 32.16 | 32.10 | 32.12 | 4,963 | +0.07(+0.21%) |
Nov 21, 2014 | 32.15 | 32.18 | 32.03 | 32.05 | 25,917 | +0.23(+0.72%) |
Nov 20, 2014 | 31.82 | 31.84 | 31.72 | 31.83 | 7,015 | -0.01(-0.04%) |
Nov 19, 2014 | 31.83 | 31.84 | 31.72 | 31.84 | 7,991 | +0.02(+0.07%) |
Nov 18, 2014 | 31.73 | 31.85 | 31.73 | 31.82 | 2,448 | +0.19(+0.62%) |
Nov 17, 2014 | 31.45 | 31.62 | 31.45 | 31.62 | 9,499 | +0.08(+0.24%) |
Nov 14, 2014 | 31.56 | 31.64 | 31.54 | 31.55 | 9,223 | -0.08(-0.24%) |
Nov 13, 2014 | 31.73 | 31.73 | 31.52 | 31.62 | 7,954 | +0.13(+0.40%) |
Nov 12, 2014 | 31.48 | 31.58 | 31.41 | 31.50 | 6,489 | -0.01(-0.02%) |
Nov 11, 2014 | 31.53 | 31.61 | 31.50 | 31.50 | 4,375 | +0.01(+0.02%) |
Nov 10, 2014 | 31.43 | 31.56 | 31.42 | 31.50 | 9,795 | +0.17(+0.53%) |
Nov 07, 2014 | 31.37 | 31.44 | 31.29 | 31.33 | 8,409 | -0.08(-0.24%) |
Nov 06, 2014 | 31.30 | 31.42 | 31.29 | 31.41 | 28,580 | +0.11(+0.36%) |
Nov 05, 2014 | 31.26 | 31.30 | 31.19 | 31.29 | 4,853 | +0.14(+0.45%) |
Nov 04, 2014 | 31.03 | 31.17 | 31.03 | 31.15 | 10,321 | +0.14(+0.45%) |
Nov 03, 2014 | 31.01 | 31.07 | 30.99 | 31.01 | 5,358 | -0.00(-0.01%) |
Oct 31, 2014 | 30.91 | 31.06 | 30.91 | 31.02 | 13,526 | +0.36(+1.16%) |
Oct 30, 2014 | 30.50 | 30.75 | 30.50 | 30.66 | 11,678 | +0.15(+0.50%) |
Oct 29, 2014 | 30.58 | 30.58 | 30.39 | 30.51 | 4,667 | +0.06(+0.19%) |
Oct 28, 2014 | 30.30 | 30.47 | 30.28 | 30.45 | 20,303 | +0.27(+0.90%) |
Oct 27, 2014 | 30.10 | 30.22 | 30.08 | 30.18 | 10,369 | +0.00(+0.01%) |
Oct 24, 2014 | 30.00 | 30.17 | 30.00 | 30.17 | 4,046 | +0.30(+1.01%) |
Oct 23, 2014 | 29.81 | 30.00 | 29.81 | 29.87 | 20,113 | +0.26(+0.88%) |
Oct 22, 2014 | 29.81 | 29.82 | 29.60 | 29.61 | 15,470 | -0.07(-0.24%) |
Oct 21, 2014 | 29.30 | 29.68 | 29.30 | 29.68 | 8,449 | +0.45(+1.53%) |
Oct 20, 2014 | 29.08 | 29.25 | 29.03 | 29.23 | 9,227 | +0.16(+0.55%) |
Oct 17, 2014 | 28.90 | 29.10 | 28.90 | 29.07 | 6,929 | +0.42(+1.47%) |
Oct 16, 2014 | 28.19 | 28.81 | 28.19 | 28.65 | 12,548 | +0.02(+0.06%) |
Oct 15, 2014 | 28.21 | 28.64 | 28.16 | 28.64 | 51,372 | -0.25(-0.86%) |
Oct 14, 2014 | 28.82 | 29.03 | 28.75 | 28.89 | 29,226 | +0.17(+0.58%) |
Oct 13, 2014 | 29.18 | 29.19 | 28.70 | 28.72 | 33,718 | -0.46(-1.57%) |
Oct 10, 2014 | 29.58 | 29.58 | 29.18 | 29.18 | 17,772 | -0.30(-1.03%) |
Oct 09, 2014 | 29.82 | 29.88 | 29.44 | 29.48 | 10,675 | -0.36(-1.22%) |
Oct 08, 2014 | 29.44 | 29.85 | 29.44 | 29.85 | 8,991 | +0.28(+0.94%) |
Oct 07, 2014 | 29.91 | 29.91 | 29.57 | 29.57 | 10,812 | -0.41(-1.38%) |
Oct 06, 2014 | 30.00 | 30.01 | 29.95 | 29.98 | 1,417 | +0.03(+0.08%) |
Oct 03, 2014 | 29.80 | 29.96 | 29.80 | 29.96 | 9,796 | +0.36(+1.20%) |
Oct 02, 2014 | 29.64 | 29.64 | 29.40 | 29.60 | 13,430 | -0.02(-0.06%) |