Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.58 | 33.64 | 33.64 | 33.64 | 8,400 | +0.53(+1.60%) |
Dec 30, 2014 | 33.01 | 33.45 | 33.01 | 33.11 | 13,065 | +0.13(+0.39%) |
Dec 29, 2014 | 33.50 | 33.50 | 32.61 | 32.98 | 24,028 | +0.37(+1.13%) |
Dec 26, 2014 | 33.28 | 33.28 | 32.36 | 32.61 | 3,894 | -0.14(-0.43%) |
Dec 24, 2014 | 32.37 | 32.75 | 32.75 | 32.75 | 5,700 | +0.27(+0.83%) |
Dec 23, 2014 | 32.38 | 32.65 | 32.38 | 32.48 | 16,408 | -0.24(-0.73%) |
Dec 22, 2014 | 31.95 | 32.76 | 31.95 | 32.72 | 18,362 | +0.48(+1.49%) |
Dec 19, 2014 | 32.78 | 33.61 | 32.01 | 32.24 | 19,490 | -0.35(-1.08%) |
Dec 18, 2014 | 31.80 | 32.77 | 31.80 | 32.59 | 13,673 | +0.99(+3.14%) |
Dec 17, 2014 | 30.34 | 31.77 | 30.34 | 31.60 | 20,723 | +0.37(+1.18%) |
Dec 16, 2014 | 31.20 | 31.62 | 30.60 | 31.23 | 20,208 | -0.77(-2.41%) |
Dec 15, 2014 | 32.45 | 32.56 | 31.67 | 32.00 | 19,619 | -0.85(-2.59%) |
Dec 12, 2014 | 33.27 | 33.29 | 32.83 | 32.85 | 16,080 | -0.50(-1.49%) |
Dec 11, 2014 | 33.75 | 33.89 | 33.30 | 33.35 | 30,913 | -0.60(-1.77%) |
Dec 10, 2014 | 34.14 | 34.37 | 33.95 | 33.95 | 15,671 | -0.19(-0.55%) |
Dec 09, 2014 | 34.45 | 34.82 | 34.00 | 34.14 | 17,791 | -0.41(-1.19%) |
Dec 08, 2014 | 35.40 | 35.40 | 34.45 | 34.55 | 26,342 | -0.56(-1.59%) |
Dec 05, 2014 | 35.22 | 36.14 | 35.07 | 35.11 | 38,360 | -0.12(-0.34%) |
Dec 04, 2014 | 35.91 | 35.91 | 35.14 | 35.23 | 25,563 | -0.06(-0.17%) |
Dec 03, 2014 | 35.04 | 35.31 | 34.82 | 35.29 | 19,372 | +0.50(+1.44%) |
Dec 02, 2014 | 34.54 | 34.79 | 34.09 | 34.79 | 23,403 | +0.71(+2.08%) |
Dec 01, 2014 | 33.78 | 34.55 | 33.78 | 34.08 | 22,598 | -0.09(-0.26%) |
Nov 28, 2014 | 34.55 | 34.55 | 34.17 | 34.17 | 33,918 | +0.10(+0.29%) |
Nov 26, 2014 | 33.94 | 34.07 | 34.07 | 34.07 | 16,000 | +0.10(+0.29%) |
Nov 25, 2014 | 34.57 | 34.57 | 33.62 | 33.97 | 20,617 | -0.41(-1.19%) |
Nov 24, 2014 | 34.75 | 34.96 | 34.14 | 34.38 | 28,096 | -0.11(-0.32%) |
Nov 21, 2014 | 34.16 | 34.53 | 34.16 | 34.49 | 28,787 | +0.04(+0.12%) |
Nov 20, 2014 | 34.70 | 34.96 | 34.27 | 34.45 | 22,705 | -0.14(-0.41%) |
Nov 19, 2014 | 35.10 | 35.10 | 34.24 | 34.59 | 15,984 | -0.21(-0.60%) |
Nov 18, 2014 | 34.20 | 34.86 | 34.20 | 34.80 | 21,335 | +0.34(+0.99%) |
Nov 17, 2014 | 34.83 | 34.83 | 34.20 | 34.46 | 7,287 | +0.15(+0.44%) |
Nov 14, 2014 | 34.93 | 34.93 | 34.01 | 34.31 | 12,690 | +0.11(+0.32%) |
Nov 13, 2014 | 34.54 | 34.54 | 34.06 | 34.20 | 29,627 | -0.11(-0.32%) |
Nov 12, 2014 | 34.45 | 34.55 | 34.17 | 34.31 | 22,231 | +0.09(+0.26%) |
Nov 11, 2014 | 33.70 | 34.23 | 33.65 | 34.22 | 3,624 | +0.45(+1.33%) |
Nov 10, 2014 | 33.54 | 34.04 | 33.30 | 33.77 | 23,850 | -0.12(-0.35%) |
Nov 07, 2014 | 34.44 | 34.44 | 33.84 | 33.89 | 15,187 | -0.17(-0.50%) |
Nov 06, 2014 | 34.54 | 34.54 | 33.63 | 34.06 | 16,894 | +0.06(+0.18%) |
Nov 05, 2014 | 34.33 | 34.33 | 33.81 | 34.00 | 49,244 | +0.01(+0.03%) |
Nov 04, 2014 | 34.46 | 34.46 | 32.90 | 33.99 | 51,268 | +0.28(+0.83%) |
Nov 03, 2014 | 34.59 | 34.59 | 33.53 | 33.71 | 41,410 | +0.22(+0.66%) |
Oct 31, 2014 | 33.50 | 34.20 | 33.30 | 33.49 | 30,167 | +0.39(+1.18%) |
Oct 30, 2014 | 33.31 | 33.31 | 32.40 | 33.10 | 8,221 | +0.94(+2.92%) |
Oct 29, 2014 | 32.88 | 32.88 | 32.16 | 32.16 | 8,963 | -0.72(-2.19%) |
Oct 28, 2014 | 32.30 | 32.88 | 32.16 | 32.88 | 10,095 | +0.48(+1.48%) |
Oct 27, 2014 | 32.18 | 32.59 | 32.03 | 32.40 | 11,619 | -0.02(-0.06%) |
Oct 24, 2014 | 32.90 | 32.90 | 32.20 | 32.42 | 12,145 | +0.10(+0.31%) |
Oct 23, 2014 | 33.12 | 33.12 | 32.00 | 32.32 | 8,136 | -0.02(-0.07%) |
Oct 22, 2014 | 32.27 | 32.80 | 31.83 | 32.34 | 11,600 | -0.16(-0.48%) |
Oct 21, 2014 | 32.89 | 32.89 | 31.92 | 32.50 | 25,361 | +1.19(+3.80%) |
Oct 20, 2014 | 30.50 | 31.70 | 30.01 | 31.31 | 10,825 | +0.67(+2.19%) |
Oct 17, 2014 | 30.38 | 31.07 | 30.80 | 30.64 | 1,410 | -0.16(-0.52%) |
Oct 16, 2014 | 29.85 | 30.98 | 29.24 | 30.80 | 16,549 | -0.58(-1.85%) |
Oct 15, 2014 | 30.53 | 31.73 | 30.36 | 31.38 | 16,382 | -0.79(-2.47%) |
Oct 14, 2014 | 32.46 | 32.46 | 31.25 | 32.17 | 14,858 | +0.02(+0.07%) |
Oct 13, 2014 | 32.24 | 32.35 | 31.75 | 32.15 | 3,325 | +0.31(+0.98%) |
Oct 10, 2014 | 32.12 | 32.12 | 31.60 | 31.84 | 4,330 | -0.52(-1.61%) |
Oct 09, 2014 | 32.52 | 32.56 | 32.01 | 32.36 | 18,453 | -0.16(-0.49%) |
Oct 08, 2014 | 31.50 | 32.52 | 31.00 | 32.52 | 29,450 | +0.72(+2.26%) |
Oct 07, 2014 | 33.01 | 33.01 | 31.80 | 31.80 | 21,018 | -0.41(-1.27%) |
Oct 06, 2014 | 32.66 | 32.66 | 31.80 | 32.21 | 5,580 | +0.34(+1.07%) |
Oct 03, 2014 | 31.22 | 31.87 | 31.22 | 31.87 | 5,395 | +0.27(+0.85%) |
Oct 02, 2014 | 32.09 | 32.09 | 31.10 | 31.60 | 29,239 | -0.15(-0.47%) |