Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.74 | 32.35 | 32.35 | 32.35 | 141,821 | -0.33(-1.01%) |
Dec 30, 2014 | 32.78 | 32.86 | 32.68 | 32.68 | 79,507 | -0.17(-0.51%) |
Dec 29, 2014 | 32.80 | 32.90 | 32.78 | 32.85 | 168,402 | -0.02(-0.08%) |
Dec 26, 2014 | 32.82 | 32.94 | 32.82 | 32.88 | 123,015 | +0.12(+0.36%) |
Dec 24, 2014 | 32.80 | 32.76 | 32.76 | 32.76 | 61,197 | -0.15(-0.45%) |
Dec 23, 2014 | 32.77 | 32.98 | 32.77 | 32.91 | 73,650 | +0.22(+0.66%) |
Dec 22, 2014 | 32.52 | 32.69 | 32.52 | 32.69 | 68,914 | +0.22(+0.66%) |
Dec 19, 2014 | 32.50 | 32.58 | 32.38 | 32.48 | 333,313 | +0.06(+0.20%) |
Dec 18, 2014 | 32.15 | 32.41 | 32.04 | 32.41 | 95,614 | +0.63(+1.99%) |
Dec 17, 2014 | 31.33 | 31.84 | 31.30 | 31.78 | 1,564,766 | +0.52(+1.66%) |
Dec 16, 2014 | 31.40 | 31.89 | 31.13 | 31.26 | 817,831 | -0.33(-1.03%) |
Dec 15, 2014 | 31.95 | 31.99 | 31.51 | 31.59 | 59,680 | -0.25(-0.78%) |
Dec 12, 2014 | 32.09 | 32.30 | 31.83 | 31.83 | 76,624 | -0.43(-1.34%) |
Dec 11, 2014 | 32.17 | 32.51 | 32.17 | 32.27 | 304,706 | +0.19(+0.59%) |
Dec 10, 2014 | 32.49 | 32.52 | 32.08 | 32.08 | 106,790 | -0.41(-1.26%) |
Dec 09, 2014 | 32.33 | 32.50 | 32.15 | 32.49 | 124,674 | -0.08(-0.24%) |
Dec 08, 2014 | 32.75 | 32.80 | 32.51 | 32.57 | 305,459 | -0.18(-0.54%) |
Dec 05, 2014 | 32.77 | 32.77 | 32.69 | 32.74 | 39,111 | +0.00(+0.00%) |
Dec 04, 2014 | 32.79 | 32.84 | 32.67 | 32.74 | 561,625 | -0.11(-0.33%) |
Dec 03, 2014 | 32.90 | 32.90 | 32.77 | 32.85 | 45,572 | -0.05(-0.14%) |
Dec 02, 2014 | 32.74 | 32.92 | 32.74 | 32.90 | 203,504 | +0.15(+0.46%) |
Dec 01, 2014 | 32.90 | 32.90 | 32.75 | 32.75 | 315,250 | -0.26(-0.78%) |
Nov 28, 2014 | 32.74 | 33.07 | 32.74 | 33.01 | 51,050 | +0.33(+1.01%) |
Nov 26, 2014 | 32.63 | 32.67 | 32.67 | 32.67 | 70,380 | +0.07(+0.22%) |
Nov 25, 2014 | 32.54 | 32.67 | 32.53 | 32.60 | 46,493 | +0.07(+0.23%) |
Nov 24, 2014 | 32.57 | 32.63 | 32.48 | 32.53 | 124,385 | +0.03(+0.10%) |
Nov 21, 2014 | 32.70 | 32.70 | 32.48 | 32.49 | 115,482 | +0.10(+0.29%) |
Nov 20, 2014 | 32.32 | 32.45 | 32.32 | 32.40 | 19,515 | -0.03(-0.10%) |
Nov 19, 2014 | 32.30 | 32.46 | 32.27 | 32.43 | 69,239 | +0.08(+0.24%) |
Nov 18, 2014 | 32.23 | 32.38 | 32.22 | 32.36 | 28,353 | +0.15(+0.47%) |
Nov 17, 2014 | 32.01 | 32.20 | 32.01 | 32.20 | 46,512 | +0.19(+0.60%) |
Nov 14, 2014 | 32.16 | 32.16 | 31.94 | 32.01 | 35,965 | -0.13(-0.40%) |
Nov 13, 2014 | 32.10 | 32.33 | 32.05 | 32.14 | 53,236 | +0.04(+0.12%) |
Nov 12, 2014 | 31.93 | 32.15 | 31.93 | 32.10 | 150,569 | +0.10(+0.30%) |
Nov 11, 2014 | 31.97 | 32.06 | 31.97 | 32.01 | 42,225 | -0.01(-0.02%) |
Nov 10, 2014 | 31.91 | 32.01 | 31.87 | 32.01 | 74,477 | +0.10(+0.30%) |
Nov 07, 2014 | 31.76 | 31.94 | 31.76 | 31.92 | 119,751 | +0.00(+0.00%) |
Nov 06, 2014 | 31.91 | 31.92 | 31.76 | 31.92 | 287,974 | +0.15(+0.47%) |
Nov 05, 2014 | 31.74 | 31.85 | 31.65 | 31.77 | 154,607 | +0.20(+0.63%) |
Nov 04, 2014 | 31.46 | 31.68 | 31.46 | 31.57 | 153,783 | -0.02(-0.07%) |
Nov 03, 2014 | 31.46 | 31.60 | 31.46 | 31.59 | 560,257 | +0.11(+0.34%) |
Oct 31, 2014 | 31.48 | 31.57 | 31.36 | 31.48 | 101,542 | +0.26(+0.84%) |
Oct 30, 2014 | 30.93 | 31.29 | 30.87 | 31.22 | 69,660 | +0.22(+0.70%) |
Oct 29, 2014 | 31.09 | 31.12 | 30.84 | 31.00 | 38,449 | -0.10(-0.31%) |
Oct 28, 2014 | 30.90 | 31.10 | 30.87 | 31.10 | 73,526 | +0.29(+0.95%) |
Oct 27, 2014 | 30.68 | 30.80 | 30.80 | 30.81 | 143,580 | +0.01(+0.02%) |
Oct 24, 2014 | 30.66 | 30.81 | 30.65 | 30.80 | 128,916 | +0.22(+0.73%) |
Oct 23, 2014 | 30.69 | 30.76 | 30.56 | 30.58 | 101,332 | +0.04(+0.13%) |
Oct 22, 2014 | 30.56 | 30.76 | 30.53 | 30.54 | 152,226 | -0.02(-0.05%) |
Oct 21, 2014 | 30.31 | 30.55 | 30.18 | 30.55 | 285,882 | +0.25(+0.82%) |
Oct 20, 2014 | 29.81 | 30.32 | 29.81 | 30.30 | 751,812 | +0.43(+1.44%) |
Oct 17, 2014 | 29.87 | 29.94 | 29.72 | 29.87 | 87,262 | +0.29(+0.97%) |
Oct 16, 2014 | 29.47 | 29.71 | 29.19 | 29.59 | 84,077 | -0.01(-0.04%) |
Oct 15, 2014 | 29.60 | 29.65 | 29.05 | 29.60 | 234,329 | -0.18(-0.62%) |
Oct 14, 2014 | 29.99 | 29.99 | 29.77 | 29.78 | 268,089 | +0.04(+0.12%) |
Oct 13, 2014 | 30.06 | 30.20 | 29.75 | 29.75 | 68,305 | -0.49(-1.62%) |
Oct 10, 2014 | 30.29 | 30.48 | 30.23 | 30.24 | 38,913 | -0.05(-0.15%) |
Oct 09, 2014 | 30.66 | 30.75 | 30.28 | 30.28 | 82,627 | -0.47(-1.52%) |
Oct 08, 2014 | 30.37 | 30.75 | 30.23 | 30.75 | 97,200 | +0.41(+1.36%) |
Oct 07, 2014 | 30.50 | 30.63 | 30.34 | 30.34 | 135,406 | -0.34(-1.11%) |
Oct 06, 2014 | 30.75 | 30.75 | 30.48 | 30.68 | 127,940 | +0.02(+0.06%) |
Oct 03, 2014 | 30.54 | 30.68 | 30.45 | 30.66 | 208,537 | +0.30(+1.00%) |
Oct 02, 2014 | 30.22 | 30.38 | 30.13 | 30.36 | 300,305 | +0.10(+0.35%) |