Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.89 | 32.23 | 32.23 | 32.23 | 170,678 | +0.19(+0.58%) |
Dec 30, 2014 | 31.89 | 32.04 | 31.88 | 32.04 | 76,512 | +0.31(+0.97%) |
Dec 29, 2014 | 31.77 | 31.77 | 31.63 | 31.73 | 64,132 | +0.22(+0.71%) |
Dec 26, 2014 | 31.50 | 31.53 | 31.46 | 31.51 | 39,295 | -0.07(-0.21%) |
Dec 24, 2014 | 31.68 | 31.58 | 31.58 | 31.58 | 23,235 | -0.17(-0.53%) |
Dec 23, 2014 | 31.71 | 31.78 | 31.67 | 31.74 | 81,363 | +0.10(+0.32%) |
Dec 22, 2014 | 31.58 | 31.76 | 31.51 | 31.64 | 414,237 | -0.17(-0.53%) |
Dec 19, 2014 | 31.90 | 31.99 | 31.72 | 31.81 | 466,121 | -0.01(-0.03%) |
Dec 18, 2014 | 32.05 | 32.09 | 31.82 | 31.82 | 147,477 | -0.61(-1.87%) |
Dec 17, 2014 | 32.70 | 32.70 | 32.22 | 32.43 | 249,372 | -0.43(-1.31%) |
Dec 16, 2014 | 33.05 | 33.07 | 32.41 | 32.86 | 840,626 | -0.21(-0.65%) |
Dec 15, 2014 | 32.46 | 33.15 | 32.41 | 33.07 | 475,284 | +0.51(+1.58%) |
Dec 12, 2014 | 32.02 | 32.56 | 31.99 | 32.56 | 96,063 | +0.64(+2.02%) |
Dec 11, 2014 | 31.83 | 31.96 | 31.68 | 31.91 | 359,258 | +0.03(+0.09%) |
Dec 10, 2014 | 31.58 | 31.93 | 31.58 | 31.88 | 210,061 | +0.41(+1.31%) |
Dec 09, 2014 | 31.61 | 31.69 | 31.46 | 31.47 | 517,576 | +0.18(+0.57%) |
Dec 08, 2014 | 31.21 | 31.31 | 31.16 | 31.30 | 60,131 | +0.27(+0.87%) |
Dec 05, 2014 | 31.04 | 31.09 | 31.02 | 31.02 | 49,372 | -0.11(-0.36%) |
Dec 04, 2014 | 31.08 | 31.19 | 30.99 | 31.14 | 109,672 | +0.13(+0.42%) |
Dec 03, 2014 | 31.04 | 31.06 | 30.99 | 31.01 | 46,213 | +0.04(+0.12%) |
Dec 02, 2014 | 31.01 | 31.02 | 30.96 | 30.97 | 53,731 | -0.08(-0.27%) |
Dec 01, 2014 | 30.99 | 31.14 | 30.99 | 31.05 | 149,284 | +0.04(+0.12%) |
Nov 28, 2014 | 30.98 | 31.05 | 30.95 | 31.02 | 33,276 | +0.24(+0.79%) |
Nov 26, 2014 | 30.87 | 30.77 | 30.77 | 30.77 | 25,805 | -0.12(-0.39%) |
Nov 25, 2014 | 30.95 | 31.01 | 30.88 | 30.89 | 74,209 | -0.06(-0.18%) |
Nov 24, 2014 | 31.00 | 31.05 | 30.95 | 30.95 | 94,730 | -0.18(-0.57%) |
Nov 21, 2014 | 31.01 | 31.23 | 31.01 | 31.13 | 101,855 | -0.28(-0.89%) |
Nov 20, 2014 | 31.53 | 31.53 | 31.34 | 31.41 | 49,006 | +0.18(+0.57%) |
Nov 19, 2014 | 31.23 | 31.32 | 31.16 | 31.23 | 48,241 | +0.09(+0.30%) |
Nov 18, 2014 | 31.26 | 31.27 | 31.08 | 31.14 | 175,491 | -0.34(-1.07%) |
Nov 17, 2014 | 31.61 | 31.64 | 31.46 | 31.47 | 87,237 | +0.12(+0.39%) |
Nov 14, 2014 | 31.59 | 31.59 | 31.35 | 31.35 | 29,379 | -0.07(-0.24%) |
Nov 13, 2014 | 31.53 | 31.53 | 31.36 | 31.43 | 88,897 | -0.12(-0.38%) |
Nov 12, 2014 | 31.63 | 31.63 | 31.52 | 31.55 | 32,602 | +0.26(+0.84%) |
Nov 11, 2014 | 31.40 | 31.46 | 31.27 | 31.29 | 96,264 | -0.18(-0.56%) |
Nov 10, 2014 | 31.53 | 31.61 | 31.46 | 31.46 | 471,484 | -0.18(-0.56%) |
Nov 07, 2014 | 31.75 | 31.87 | 31.64 | 31.64 | 49,568 | -0.02(-0.06%) |
Nov 06, 2014 | 31.54 | 31.70 | 31.47 | 31.66 | 83,672 | +0.19(+0.59%) |
Nov 05, 2014 | 31.48 | 31.58 | 31.44 | 31.47 | 118,207 | -0.08(-0.27%) |
Nov 04, 2014 | 31.57 | 31.71 | 31.53 | 31.56 | 96,131 | +0.23(+0.75%) |
Nov 03, 2014 | 31.29 | 31.45 | 31.25 | 31.32 | 894,781 | +0.23(+0.75%) |
Oct 31, 2014 | 31.20 | 31.30 | 31.08 | 31.09 | 233,563 | -0.60(-1.89%) |
Oct 30, 2014 | 32.03 | 32.03 | 31.60 | 31.69 | 36,238 | -0.23(-0.73%) |
Oct 29, 2014 | 31.58 | 32.01 | 31.54 | 31.92 | 415,566 | +0.26(+0.83%) |
Oct 28, 2014 | 31.86 | 31.86 | 31.66 | 31.66 | 58,320 | -0.43(-1.34%) |
Oct 27, 2014 | 32.24 | 31.99 | 32.06 | 32.09 | 217,338 | +0.10(+0.32%) |
Oct 24, 2014 | 32.06 | 32.16 | 31.97 | 31.99 | 67,335 | -0.15(-0.46%) |
Oct 23, 2014 | 32.20 | 32.21 | 32.00 | 32.14 | 145,998 | -0.34(-1.04%) |
Oct 22, 2014 | 32.24 | 32.48 | 32.17 | 32.47 | 121,306 | +0.23(+0.72%) |
Oct 21, 2014 | 32.47 | 32.47 | 32.22 | 32.24 | 240,281 | -0.39(-1.20%) |
Oct 20, 2014 | 32.87 | 32.87 | 32.57 | 32.63 | 156,975 | -0.20(-0.60%) |
Oct 17, 2014 | 32.96 | 33.04 | 32.74 | 32.83 | 346,107 | -0.59(-1.76%) |
Oct 16, 2014 | 33.93 | 33.95 | 33.17 | 33.42 | 454,326 | +0.24(+0.73%) |
Oct 15, 2014 | 33.22 | 33.76 | 33.13 | 33.17 | 618,275 | +0.23(+0.71%) |
Oct 14, 2014 | 32.84 | 33.01 | 32.69 | 32.94 | 683,255 | -0.08(-0.25%) |
Oct 13, 2014 | 32.64 | 33.06 | 32.56 | 33.02 | 402,921 | +0.03(+0.08%) |
Oct 10, 2014 | 32.69 | 33.02 | 32.64 | 33.00 | 1,508,593 | +0.49(+1.49%) |
Oct 09, 2014 | 31.98 | 32.54 | 31.96 | 32.51 | 98,861 | +0.86(+2.71%) |
Oct 08, 2014 | 32.15 | 32.26 | 31.62 | 31.65 | 125,763 | -0.51(-1.59%) |
Oct 07, 2014 | 31.87 | 32.16 | 31.87 | 32.16 | 51,702 | +0.50(+1.59%) |
Oct 06, 2014 | 31.69 | 31.83 | 31.63 | 31.66 | 86,220 | -0.18(-0.56%) |
Oct 03, 2014 | 31.89 | 31.97 | 31.81 | 31.84 | 55,106 | -0.01(-0.03%) |
Oct 02, 2014 | 31.67 | 32.11 | 31.66 | 31.85 | 311,933 | +0.31(+0.98%) |