Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.58 | 33.61 | 33.61 | 33.61 | 45,300 | +0.02(+0.06%) |
Dec 30, 2014 | 33.88 | 34.52 | 32.90 | 33.59 | 78,402 | -0.50(-1.47%) |
Dec 29, 2014 | 33.51 | 34.37 | 33.50 | 34.09 | 84,127 | +0.50(+1.49%) |
Dec 26, 2014 | 33.57 | 33.81 | 33.40 | 33.59 | 43,569 | +0.07(+0.21%) |
Dec 24, 2014 | 34.14 | 33.52 | 33.52 | 33.52 | 77,000 | -0.48(-1.41%) |
Dec 23, 2014 | 33.18 | 34.10 | 32.66 | 34.00 | 89,933 | +0.81(+2.44%) |
Dec 22, 2014 | 33.50 | 34.03 | 32.67 | 33.19 | 109,767 | -0.34(-1.01%) |
Dec 19, 2014 | 34.30 | 34.31 | 33.51 | 33.53 | 753,173 | -0.50(-1.47%) |
Dec 18, 2014 | 34.50 | 34.76 | 33.31 | 34.03 | 180,676 | +0.27(+0.80%) |
Dec 17, 2014 | 32.08 | 34.02 | 31.14 | 33.76 | 250,586 | +1.74(+5.43%) |
Dec 16, 2014 | 32.10 | 32.40 | 31.43 | 32.02 | 215,003 | -0.32(-0.99%) |
Dec 15, 2014 | 33.16 | 34.52 | 31.01 | 32.34 | 175,613 | -0.68(-2.06%) |
Dec 12, 2014 | 33.74 | 33.83 | 32.24 | 33.02 | 204,494 | -0.50(-1.49%) |
Dec 11, 2014 | 34.56 | 35.26 | 33.00 | 33.52 | 92,795 | -0.63(-1.84%) |
Dec 10, 2014 | 34.43 | 35.25 | 33.81 | 34.15 | 97,745 | -0.59(-1.70%) |
Dec 09, 2014 | 33.25 | 34.98 | 33.07 | 34.74 | 129,026 | +0.75(+2.21%) |
Dec 08, 2014 | 33.03 | 34.14 | 33.03 | 33.99 | 113,375 | +0.68(+2.04%) |
Dec 05, 2014 | 32.89 | 33.45 | 32.61 | 33.31 | 84,679 | +0.52(+1.59%) |
Dec 04, 2014 | 32.47 | 32.99 | 32.31 | 32.79 | 135,224 | +0.26(+0.80%) |
Dec 03, 2014 | 33.77 | 33.83 | 32.09 | 32.53 | 143,482 | -1.06(-3.16%) |
Dec 02, 2014 | 34.27 | 34.53 | 32.93 | 33.59 | 183,666 | -0.46(-1.35%) |
Dec 01, 2014 | 35.12 | 35.21 | 33.34 | 34.05 | 139,262 | -1.34(-3.79%) |
Nov 28, 2014 | 35.20 | 35.50 | 34.98 | 35.39 | 39,802 | -0.11(-0.31%) |
Nov 26, 2014 | 35.77 | 35.50 | 35.50 | 35.50 | 91,800 | -0.30(-0.84%) |
Nov 25, 2014 | 36.63 | 36.79 | 35.76 | 35.80 | 156,984 | -0.89(-2.43%) |
Nov 24, 2014 | 36.63 | 37.45 | 36.02 | 36.69 | 369,886 | +0.50(+1.38%) |
Nov 21, 2014 | 36.10 | 36.59 | 35.68 | 36.19 | 122,612 | +0.15(+0.42%) |
Nov 20, 2014 | 35.85 | 36.10 | 35.41 | 36.04 | 63,889 | +0.15(+0.42%) |
Nov 19, 2014 | 36.95 | 36.95 | 34.26 | 35.89 | 206,137 | -0.97(-2.63%) |
Nov 18, 2014 | 36.82 | 37.18 | 36.30 | 36.86 | 116,970 | -0.01(-0.03%) |
Nov 17, 2014 | 37.21 | 37.39 | 35.79 | 36.87 | 123,875 | -0.13(-0.35%) |
Nov 14, 2014 | 37.60 | 37.81 | 36.06 | 37.00 | 130,024 | +0.31(+0.84%) |
Nov 13, 2014 | 37.15 | 38.60 | 36.50 | 36.69 | 266,623 | +1.28(+3.61%) |
Nov 12, 2014 | 36.02 | 36.34 | 35.22 | 35.41 | 107,836 | -0.96(-2.64%) |
Nov 11, 2014 | 36.70 | 37.04 | 36.04 | 36.37 | 84,707 | -0.15(-0.41%) |
Nov 10, 2014 | 36.70 | 37.55 | 35.62 | 36.52 | 140,050 | -0.18(-0.49%) |
Nov 07, 2014 | 36.18 | 37.58 | 35.61 | 36.70 | 162,369 | +0.41(+1.13%) |
Nov 06, 2014 | 36.45 | 36.58 | 36.16 | 36.29 | 112,441 | -0.13(-0.36%) |
Nov 05, 2014 | 36.00 | 36.76 | 35.48 | 36.42 | 197,648 | -0.09(-0.25%) |
Nov 04, 2014 | 35.25 | 36.59 | 35.25 | 36.51 | 164,797 | +1.57(+4.49%) |
Nov 03, 2014 | 36.13 | 36.13 | 34.05 | 34.94 | 259,582 | -0.69(-1.94%) |
Oct 31, 2014 | 34.91 | 36.00 | 34.08 | 35.63 | 168,768 | +1.18(+3.43%) |
Oct 30, 2014 | 34.60 | 34.92 | 33.25 | 34.45 | 159,345 | +0.13(+0.38%) |
Oct 29, 2014 | 34.00 | 34.59 | 33.31 | 34.32 | 97,245 | +0.47(+1.39%) |
Oct 28, 2014 | 33.50 | 34.50 | 32.07 | 33.85 | 115,359 | +0.79(+2.39%) |
Oct 27, 2014 | 32.25 | 32.11 | 32.11 | 33.06 | 183,841 | +0.95(+2.96%) |
Oct 24, 2014 | 31.65 | 33.42 | 31.42 | 32.11 | 189,392 | +0.41(+1.29%) |
Oct 23, 2014 | 30.00 | 32.29 | 30.00 | 31.70 | 138,411 | +1.68(+5.60%) |
Oct 22, 2014 | 30.50 | 30.57 | 29.97 | 30.02 | 84,708 | -0.18(-0.60%) |
Oct 21, 2014 | 31.30 | 31.30 | 29.61 | 30.20 | 170,790 | -1.00(-3.21%) |
Oct 20, 2014 | 30.97 | 31.20 | 30.70 | 31.20 | 85,060 | +0.54(+1.76%) |
Oct 17, 2014 | 31.00 | 31.23 | 30.01 | 30.66 | 103,155 | +0.49(+1.62%) |
Oct 16, 2014 | 26.96 | 30.72 | 26.56 | 30.17 | 331,643 | +2.67(+9.71%) |
Oct 15, 2014 | 29.41 | 29.60 | 27.12 | 27.50 | 273,287 | -2.34(-7.84%) |
Oct 14, 2014 | 27.26 | 29.85 | 26.95 | 29.84 | 228,798 | +2.59(+9.50%) |
Oct 13, 2014 | 29.10 | 29.23 | 25.79 | 27.25 | 423,131 | -1.80(-6.20%) |
Oct 10, 2014 | 30.00 | 30.25 | 28.00 | 29.05 | 1,619,607 | -1.05(-3.49%) |