Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.84 | 33.51 | 33.51 | 33.51 | 64,849 | -0.18(-0.52%) |
Dec 30, 2014 | 33.87 | 33.99 | 33.66 | 33.68 | 37,151 | -0.26(-0.76%) |
Dec 29, 2014 | 33.87 | 34.23 | 33.79 | 33.94 | 55,193 | +0.18(+0.52%) |
Dec 26, 2014 | 33.69 | 33.92 | 33.58 | 33.77 | 53,989 | +0.19(+0.57%) |
Dec 24, 2014 | 33.87 | 33.57 | 33.57 | 33.57 | 52,046 | -0.12(-0.35%) |
Dec 23, 2014 | 33.65 | 33.92 | 33.28 | 33.69 | 56,412 | +0.41(+1.23%) |
Dec 22, 2014 | 33.22 | 33.68 | 33.14 | 33.28 | 81,170 | +0.24(+0.73%) |
Dec 19, 2014 | 32.85 | 33.06 | 32.56 | 33.04 | 264,705 | +0.17(+0.51%) |
Dec 18, 2014 | 32.66 | 33.16 | 32.20 | 32.87 | 105,309 | +0.54(+1.68%) |
Dec 17, 2014 | 31.82 | 32.35 | 31.36 | 32.33 | 113,838 | +0.68(+2.14%) |
Dec 16, 2014 | 31.54 | 32.13 | 31.28 | 31.65 | 101,310 | +0.12(+0.37%) |
Dec 15, 2014 | 32.18 | 32.22 | 31.45 | 31.53 | 110,938 | -0.40(-1.26%) |
Dec 12, 2014 | 31.98 | 32.27 | 31.75 | 31.94 | 146,179 | -0.45(-1.39%) |
Dec 11, 2014 | 32.60 | 33.05 | 32.31 | 32.39 | 62,933 | -0.11(-0.33%) |
Dec 10, 2014 | 33.02 | 33.15 | 32.34 | 32.49 | 101,605 | -0.67(-2.03%) |
Dec 09, 2014 | 32.25 | 33.32 | 32.18 | 33.17 | 106,991 | +0.73(+2.26%) |
Dec 08, 2014 | 32.95 | 33.29 | 32.35 | 32.44 | 93,214 | -0.61(-1.84%) |
Dec 05, 2014 | 32.79 | 33.48 | 32.78 | 33.04 | 88,068 | +0.24(+0.74%) |
Dec 04, 2014 | 33.09 | 33.24 | 32.74 | 32.80 | 139,084 | -0.24(-0.73%) |
Dec 03, 2014 | 32.53 | 33.30 | 32.42 | 33.04 | 175,277 | +0.61(+1.87%) |
Dec 02, 2014 | 32.50 | 32.79 | 32.20 | 32.44 | 112,614 | +0.07(+0.21%) |
Dec 01, 2014 | 32.76 | 32.76 | 32.27 | 32.37 | 135,018 | -0.37(-1.14%) |
Nov 28, 2014 | 33.44 | 33.46 | 32.69 | 32.74 | 57,712 | -0.65(-1.94%) |
Nov 26, 2014 | 33.35 | 33.39 | 33.39 | 33.39 | 258,304 | +0.05(+0.15%) |
Nov 25, 2014 | 33.42 | 33.50 | 33.14 | 33.34 | 59,759 | +0.07(+0.20%) |
Nov 24, 2014 | 33.24 | 33.66 | 33.24 | 33.28 | 106,945 | +0.07(+0.23%) |
Nov 21, 2014 | 33.31 | 33.67 | 33.01 | 33.20 | 87,969 | +0.02(+0.08%) |
Nov 20, 2014 | 33.14 | 33.28 | 33.00 | 33.18 | 150,202 | +0.02(+0.08%) |
Nov 19, 2014 | 33.71 | 33.71 | 32.88 | 33.15 | 196,811 | -0.53(-1.58%) |
Nov 18, 2014 | 33.67 | 33.93 | 33.39 | 33.69 | 81,351 | +0.07(+0.22%) |
Nov 17, 2014 | 33.92 | 34.07 | 33.54 | 33.61 | 76,905 | -0.40(-1.17%) |
Nov 14, 2014 | 34.30 | 34.42 | 33.99 | 34.01 | 98,314 | -0.22(-0.66%) |
Nov 13, 2014 | 34.53 | 34.74 | 34.17 | 34.23 | 85,641 | -0.32(-0.94%) |
Nov 12, 2014 | 34.03 | 34.70 | 33.96 | 34.56 | 121,554 | +0.47(+1.37%) |
Nov 11, 2014 | 34.59 | 34.59 | 33.91 | 34.09 | 122,178 | -0.40(-1.16%) |
Nov 10, 2014 | 34.51 | 34.58 | 34.28 | 34.49 | 93,064 | +0.16(+0.46%) |
Nov 07, 2014 | 34.02 | 34.44 | 33.59 | 34.33 | 131,188 | +0.34(+1.00%) |
Nov 06, 2014 | 33.88 | 34.10 | 33.64 | 33.99 | 101,829 | +0.22(+0.64%) |
Nov 05, 2014 | 34.18 | 34.18 | 33.66 | 33.78 | 155,002 | -0.29(-0.86%) |
Nov 04, 2014 | 33.19 | 34.48 | 33.19 | 34.07 | 311,939 | -1.36(-3.83%) |
Nov 03, 2014 | 35.91 | 35.92 | 35.20 | 35.42 | 1,203,520 | -0.42(-1.16%) |
Oct 31, 2014 | 36.20 | 36.20 | 35.53 | 35.84 | 239,398 | +0.34(+0.96%) |
Oct 30, 2014 | 35.08 | 35.72 | 35.03 | 35.50 | 110,780 | +0.39(+1.11%) |
Oct 29, 2014 | 35.14 | 35.47 | 34.77 | 35.11 | 56,529 | -0.08(-0.24%) |
Oct 28, 2014 | 34.54 | 35.32 | 34.23 | 35.19 | 142,019 | +0.97(+2.85%) |
Oct 27, 2014 | 33.88 | 34.42 | 33.98 | 34.22 | 88,275 | +0.23(+0.69%) |
Oct 24, 2014 | 34.02 | 34.04 | 33.70 | 33.98 | 49,026 | +0.08(+0.25%) |
Oct 23, 2014 | 33.68 | 34.13 | 33.49 | 33.90 | 79,557 | +0.48(+1.44%) |
Oct 22, 2014 | 33.88 | 34.09 | 33.30 | 33.42 | 74,179 | -0.32(-0.96%) |
Oct 21, 2014 | 33.13 | 33.79 | 32.96 | 33.74 | 54,766 | +0.87(+2.63%) |
Oct 20, 2014 | 32.72 | 33.06 | 32.72 | 32.88 | 71,755 | +0.12(+0.36%) |
Oct 17, 2014 | 33.53 | 33.57 | 32.74 | 32.76 | 109,464 | -0.37(-1.13%) |
Oct 16, 2014 | 32.72 | 33.52 | 32.69 | 33.14 | 106,184 | +0.07(+0.23%) |
Oct 15, 2014 | 32.17 | 33.24 | 31.74 | 33.06 | 128,492 | +0.60(+1.85%) |
Oct 14, 2014 | 32.70 | 32.82 | 32.29 | 32.46 | 239,419 | -0.02(-0.05%) |
Oct 13, 2014 | 32.48 | 32.78 | 32.32 | 32.48 | 141,481 | -0.02(-0.05%) |
Oct 10, 2014 | 32.58 | 32.96 | 32.40 | 32.49 | 252,010 | -0.25(-0.76%) |
Oct 09, 2014 | 33.28 | 33.28 | 32.61 | 32.74 | 125,157 | -0.55(-1.65%) |
Oct 08, 2014 | 32.43 | 33.40 | 32.42 | 33.29 | 148,623 | +0.76(+2.33%) |
Oct 07, 2014 | 32.76 | 32.83 | 32.43 | 32.54 | 89,636 | -0.32(-0.99%) |
Oct 06, 2014 | 32.88 | 33.12 | 32.60 | 32.86 | 74,853 | +0.01(+0.03%) |
Oct 03, 2014 | 33.09 | 33.09 | 32.67 | 32.85 | 72,506 | +0.12(+0.36%) |
Oct 02, 2014 | 32.17 | 32.93 | 32.17 | 32.74 | 83,783 | +0.45(+1.39%) |