Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.26 | 31.10 | 31.10 | 31.10 | 77,380 | -0.26(-0.83%) |
Dec 30, 2014 | 31.47 | 31.47 | 31.18 | 31.36 | 54,092 | +0.09(+0.29%) |
Dec 29, 2014 | 31.42 | 31.47 | 31.20 | 31.27 | 118,041 | +0.08(+0.24%) |
Dec 26, 2014 | 31.14 | 31.41 | 31.14 | 31.19 | 64,675 | -0.13(-0.40%) |
Dec 24, 2014 | 31.24 | 31.32 | 31.32 | 31.32 | 25,674 | +0.13(+0.40%) |
Dec 23, 2014 | 31.42 | 31.42 | 31.08 | 31.19 | 104,755 | -0.32(-1.01%) |
Dec 22, 2014 | 31.39 | 31.59 | 31.38 | 31.51 | 241,072 | +0.54(+1.73%) |
Dec 19, 2014 | 30.89 | 31.18 | 30.88 | 30.98 | 234,794 | +0.09(+0.30%) |
Dec 18, 2014 | 30.52 | 30.91 | 30.47 | 30.88 | 234,859 | +0.18(+0.60%) |
Dec 17, 2014 | 30.76 | 30.94 | 30.54 | 30.70 | 153,773 | -0.35(-1.13%) |
Dec 16, 2014 | 30.70 | 31.27 | 30.66 | 31.05 | 207,833 | +0.58(+1.90%) |
Dec 15, 2014 | 31.02 | 31.02 | 30.30 | 30.47 | 289,063 | -0.20(-0.65%) |
Dec 12, 2014 | 31.12 | 31.20 | 30.64 | 30.67 | 135,107 | -0.53(-1.69%) |
Dec 11, 2014 | 31.27 | 31.33 | 31.15 | 31.20 | 160,592 | +0.40(+1.31%) |
Dec 10, 2014 | 30.83 | 30.97 | 30.78 | 30.80 | 155,772 | -0.08(-0.27%) |
Dec 09, 2014 | 30.93 | 31.01 | 30.75 | 30.88 | 189,173 | +0.07(+0.22%) |
Dec 08, 2014 | 30.74 | 31.00 | 30.74 | 30.82 | 151,978 | +0.30(+0.99%) |
Dec 05, 2014 | 30.49 | 30.65 | 30.34 | 30.52 | 154,359 | -0.17(-0.55%) |
Dec 04, 2014 | 30.81 | 30.91 | 30.64 | 30.68 | 127,923 | +0.03(+0.08%) |
Dec 03, 2014 | 30.72 | 30.78 | 30.65 | 30.66 | 105,246 | -0.05(-0.16%) |
Dec 02, 2014 | 30.92 | 30.99 | 30.68 | 30.71 | 116,952 | -0.47(-1.50%) |
Dec 01, 2014 | 31.35 | 31.39 | 31.15 | 31.18 | 129,783 | +0.28(+0.89%) |
Nov 28, 2014 | 30.88 | 30.96 | 30.82 | 30.90 | 103,416 | -0.23(-0.75%) |
Nov 26, 2014 | 31.11 | 31.14 | 31.14 | 31.14 | 77,022 | +0.18(+0.57%) |
Nov 25, 2014 | 30.77 | 30.99 | 30.76 | 30.96 | 104,372 | +0.34(+1.12%) |
Nov 24, 2014 | 30.49 | 30.66 | 30.49 | 30.62 | 148,629 | +0.33(+1.11%) |
Nov 21, 2014 | 30.53 | 30.57 | 30.27 | 30.28 | 157,292 | -0.32(-1.04%) |
Nov 20, 2014 | 30.52 | 30.70 | 30.41 | 30.60 | 130,451 | +0.18(+0.58%) |
Nov 19, 2014 | 30.58 | 30.60 | 30.37 | 30.42 | 203,323 | -0.28(-0.93%) |
Nov 18, 2014 | 30.63 | 30.75 | 30.55 | 30.71 | 135,444 | +0.48(+1.58%) |
Nov 17, 2014 | 30.22 | 30.42 | 30.22 | 30.23 | 110,647 | -0.10(-0.33%) |
Nov 14, 2014 | 30.30 | 30.47 | 30.22 | 30.33 | 189,359 | -0.17(-0.55%) |
Nov 13, 2014 | 30.32 | 30.62 | 30.30 | 30.50 | 267,515 | +0.15(+0.50%) |
Nov 12, 2014 | 30.31 | 30.44 | 30.27 | 30.35 | 59,643 | -0.12(-0.39%) |
Nov 11, 2014 | 30.38 | 30.50 | 30.34 | 30.47 | 105,950 | +0.08(+0.25%) |
Nov 10, 2014 | 30.31 | 30.46 | 30.20 | 30.39 | 154,985 | +0.66(+2.23%) |
Nov 07, 2014 | 29.49 | 29.80 | 29.31 | 29.73 | 207,175 | -0.60(-1.99%) |
Nov 06, 2014 | 30.34 | 30.47 | 30.21 | 30.33 | 98,703 | -0.23(-0.77%) |
Nov 05, 2014 | 30.70 | 30.72 | 30.48 | 30.57 | 99,914 | +0.08(+0.25%) |
Nov 04, 2014 | 30.38 | 30.61 | 30.32 | 30.49 | 99,396 | -0.06(-0.19%) |
Nov 03, 2014 | 30.62 | 30.65 | 30.36 | 30.55 | 170,928 | -0.11(-0.36%) |
Oct 31, 2014 | 30.69 | 30.82 | 30.48 | 30.66 | 146,179 | -0.03(-0.08%) |
Oct 30, 2014 | 30.11 | 30.73 | 30.07 | 30.68 | 123,325 | +0.31(+1.02%) |
Oct 29, 2014 | 30.61 | 30.72 | 30.30 | 30.37 | 163,915 | +0.03(+0.11%) |
Oct 28, 2014 | 30.27 | 30.35 | 30.18 | 30.34 | 184,097 | +0.28(+0.92%) |
Oct 27, 2014 | 30.00 | 30.00 | 30.00 | 30.06 | 93,587 | +0.06(+0.20%) |
Oct 24, 2014 | 29.90 | 30.10 | 29.85 | 30.00 | 375,330 | +0.50(+1.70%) |
Oct 23, 2014 | 29.10 | 29.50 | 29.02 | 29.50 | 263,122 | +0.79(+2.74%) |
Oct 22, 2014 | 28.89 | 28.95 | 28.71 | 28.71 | 118,291 | -0.17(-0.58%) |
Oct 21, 2014 | 28.78 | 28.88 | 28.63 | 28.88 | 172,639 | +0.00(+0.00%) |
Oct 20, 2014 | 28.61 | 28.90 | 28.61 | 28.88 | 103,945 | +0.11(+0.38%) |
Oct 17, 2014 | 28.32 | 29.05 | 28.31 | 28.77 | 233,576 | +1.17(+4.25%) |
Oct 16, 2014 | 27.13 | 27.74 | 27.13 | 27.60 | 202,240 | -0.29(-1.05%) |
Oct 15, 2014 | 27.82 | 27.96 | 27.55 | 27.89 | 158,488 | -0.07(-0.24%) |
Oct 14, 2014 | 28.01 | 28.15 | 27.96 | 27.96 | 172,799 | -0.34(-1.21%) |
Oct 13, 2014 | 28.39 | 28.67 | 28.29 | 28.30 | 99,664 | -0.21(-0.73%) |
Oct 10, 2014 | 28.68 | 28.72 | 28.49 | 28.51 | 116,680 | -0.25(-0.87%) |
Oct 09, 2014 | 29.08 | 29.23 | 28.69 | 28.77 | 122,937 | -0.59(-2.03%) |
Oct 08, 2014 | 29.08 | 29.37 | 28.92 | 29.36 | 206,033 | +0.52(+1.80%) |
Oct 07, 2014 | 28.90 | 29.04 | 28.84 | 28.84 | 115,160 | -0.11(-0.38%) |
Oct 06, 2014 | 28.97 | 28.98 | 28.76 | 28.95 | 108,770 | -0.18(-0.63%) |
Oct 03, 2014 | 29.06 | 29.51 | 28.93 | 29.13 | 236,293 | -0.13(-0.43%) |
Oct 02, 2014 | 29.39 | 29.44 | 29.01 | 29.26 | 169,286 | +0.09(+0.32%) |