Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.19 | 42.78 | 42.78 | 42.78 | 12,864 | -0.53(-1.22%) |
Dec 30, 2014 | 43.15 | 43.31 | 42.69 | 43.31 | 21,585 | +0.15(+0.34%) |
Dec 29, 2014 | 43.27 | 43.27 | 42.68 | 43.16 | 11,084 | +0.00(+0.00%) |
Dec 26, 2014 | 43.06 | 43.19 | 42.73 | 43.16 | 10,737 | +0.56(+1.32%) |
Dec 24, 2014 | 43.39 | 42.60 | 42.60 | 42.60 | 8,898 | -0.43(-0.99%) |
Dec 23, 2014 | 43.27 | 44.27 | 42.37 | 43.03 | 33,480 | +0.27(+0.64%) |
Dec 22, 2014 | 41.02 | 42.75 | 40.92 | 42.75 | 37,179 | +1.76(+4.29%) |
Dec 19, 2014 | 39.94 | 41.30 | 38.94 | 40.99 | 77,867 | +0.96(+2.39%) |
Dec 18, 2014 | 38.33 | 40.11 | 38.32 | 40.04 | 28,458 | +1.71(+4.46%) |
Dec 17, 2014 | 37.10 | 38.38 | 37.10 | 38.33 | 27,362 | +1.23(+3.31%) |
Dec 16, 2014 | 36.85 | 37.13 | 36.84 | 37.10 | 18,553 | +0.35(+0.95%) |
Dec 15, 2014 | 36.34 | 36.94 | 36.08 | 36.75 | 20,415 | +0.75(+2.09%) |
Dec 12, 2014 | 35.71 | 36.30 | 34.60 | 36.00 | 29,828 | -0.45(-1.24%) |
Dec 11, 2014 | 36.15 | 37.36 | 36.15 | 36.45 | 8,363 | +0.20(+0.54%) |
Dec 10, 2014 | 36.60 | 38.43 | 36.25 | 36.25 | 14,771 | -0.46(-1.26%) |
Dec 09, 2014 | 36.25 | 36.92 | 35.88 | 36.72 | 23,020 | +0.56(+1.56%) |
Dec 08, 2014 | 34.37 | 36.59 | 34.37 | 36.15 | 65,496 | +0.89(+2.52%) |
Dec 05, 2014 | 34.38 | 35.70 | 34.16 | 35.26 | 95,559 | +0.70(+2.03%) |
Dec 04, 2014 | 34.21 | 35.02 | 33.79 | 34.56 | 41,910 | -0.37(-1.06%) |
Dec 03, 2014 | 32.43 | 36.24 | 32.43 | 34.93 | 173,040 | +4.33(+14.13%) |
Dec 02, 2014 | 29.97 | 30.69 | 29.97 | 30.61 | 5,605 | +0.61(+2.05%) |
Dec 01, 2014 | 30.53 | 30.53 | 29.95 | 29.99 | 6,545 | -0.54(-1.76%) |
Nov 28, 2014 | 31.16 | 31.16 | 30.53 | 30.53 | 13,114 | -0.63(-2.03%) |
Nov 26, 2014 | 31.39 | 31.16 | 31.16 | 31.16 | 5,971 | -0.25(-0.79%) |
Nov 25, 2014 | 31.57 | 31.72 | 31.31 | 31.41 | 6,983 | +0.19(+0.60%) |
Nov 24, 2014 | 31.22 | 31.22 | 31.04 | 31.22 | 3,842 | +0.03(+0.08%) |
Nov 21, 2014 | 31.59 | 31.59 | 30.91 | 31.20 | 13,397 | -0.03(-0.11%) |
Nov 20, 2014 | 31.38 | 31.46 | 31.04 | 31.23 | 8,908 | -0.16(-0.52%) |
Nov 19, 2014 | 32.11 | 32.11 | 31.39 | 31.39 | 8,586 | -0.96(-2.96%) |
Nov 18, 2014 | 32.26 | 32.38 | 31.93 | 32.35 | 11,787 | -0.02(-0.05%) |
Nov 17, 2014 | 32.20 | 32.44 | 32.08 | 32.37 | 11,183 | +0.24(+0.74%) |
Nov 14, 2014 | 31.90 | 32.37 | 31.84 | 32.13 | 14,749 | +0.10(+0.32%) |
Nov 13, 2014 | 31.96 | 32.48 | 31.12 | 32.03 | 8,174 | -0.41(-1.26%) |
Nov 12, 2014 | 31.89 | 32.44 | 31.57 | 32.44 | 6,960 | +0.16(+0.50%) |
Nov 11, 2014 | 31.60 | 32.41 | 31.43 | 32.27 | 8,347 | +0.68(+2.16%) |
Nov 10, 2014 | 31.50 | 31.60 | 31.32 | 31.59 | 6,150 | -0.14(-0.43%) |
Nov 07, 2014 | 31.06 | 31.73 | 31.06 | 31.73 | 6,811 | +0.51(+1.64%) |
Nov 06, 2014 | 31.09 | 31.45 | 30.75 | 31.22 | 12,891 | +0.10(+0.33%) |
Nov 05, 2014 | 31.60 | 31.60 | 31.11 | 31.11 | 10,480 | -0.35(-1.11%) |
Nov 04, 2014 | 31.60 | 31.60 | 31.26 | 31.46 | 10,466 | -0.23(-0.73%) |
Nov 03, 2014 | 31.23 | 31.75 | 31.23 | 31.69 | 4,934 | +0.18(+0.57%) |
Oct 31, 2014 | 31.63 | 31.63 | 31.51 | 31.51 | 7,944 | +0.07(+0.22%) |
Oct 30, 2014 | 31.23 | 31.60 | 30.81 | 31.45 | 15,978 | +0.23(+0.74%) |
Oct 29, 2014 | 30.81 | 31.46 | 30.78 | 31.22 | 15,062 | +0.32(+1.05%) |
Oct 28, 2014 | 29.96 | 30.89 | 29.96 | 30.89 | 11,747 | +1.26(+4.27%) |
Oct 27, 2014 | 30.27 | 30.34 | 29.61 | 29.63 | 16,171 | -0.71(-2.34%) |
Oct 24, 2014 | 30.54 | 30.75 | 30.22 | 30.34 | 17,236 | -0.12(-0.39%) |
Oct 23, 2014 | 30.89 | 30.89 | 30.11 | 30.46 | 15,149 | -0.27(-0.89%) |
Oct 22, 2014 | 31.10 | 31.10 | 30.69 | 30.73 | 20,080 | -0.48(-1.53%) |
Oct 21, 2014 | 31.15 | 31.47 | 31.04 | 31.21 | 9,802 | +0.09(+0.30%) |
Oct 20, 2014 | 31.17 | 31.38 | 30.81 | 31.11 | 7,128 | -0.03(-0.11%) |
Oct 17, 2014 | 31.67 | 31.86 | 31.02 | 31.15 | 34,760 | -0.12(-0.38%) |
Oct 16, 2014 | 31.03 | 31.86 | 30.75 | 31.27 | 25,382 | +0.09(+0.27%) |
Oct 15, 2014 | 31.28 | 31.57 | 30.95 | 31.18 | 32,614 | -0.18(-0.57%) |
Oct 14, 2014 | 31.68 | 31.73 | 31.20 | 31.36 | 13,979 | -0.11(-0.35%) |
Oct 13, 2014 | 31.43 | 31.90 | 31.17 | 31.47 | 14,927 | +0.15(+0.49%) |
Oct 10, 2014 | 31.57 | 31.80 | 31.15 | 31.32 | 14,882 | -0.35(-1.11%) |
Oct 09, 2014 | 32.27 | 32.27 | 31.60 | 31.67 | 9,548 | -0.61(-1.88%) |
Oct 08, 2014 | 31.90 | 32.37 | 31.68 | 32.27 | 41,827 | +0.41(+1.29%) |
Oct 07, 2014 | 32.24 | 32.36 | 31.86 | 31.86 | 6,352 | -0.44(-1.37%) |
Oct 06, 2014 | 32.21 | 32.39 | 32.21 | 32.31 | 2,515 | +0.09(+0.29%) |
Oct 03, 2014 | 32.39 | 32.66 | 32.21 | 32.21 | 10,228 | -0.03(-0.11%) |
Oct 02, 2014 | 32.44 | 32.77 | 32.25 | 32.25 | 16,972 | -0.09(-0.26%) |