Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.23 | 30.10 | 30.10 | 30.10 | 1,991 | +0.18(+0.60%) |
Dec 30, 2014 | 29.71 | 29.92 | 29.51 | 29.92 | 2,019 | -0.75(-2.44%) |
Dec 29, 2014 | 30.63 | 30.66 | 30.63 | 30.66 | 608 | -0.55(-1.76%) |
Dec 26, 2014 | 31.19 | 31.29 | 31.07 | 31.21 | 2,185 | +0.54(+1.75%) |
Dec 24, 2014 | 30.50 | 30.68 | 30.68 | 30.68 | 2,544 | +0.82(+2.75%) |
Dec 23, 2014 | 30.92 | 30.92 | 29.86 | 29.86 | 5,766 | -1.33(-4.25%) |
Dec 22, 2014 | 31.19 | 31.23 | 31.16 | 31.18 | 757 | +0.73(+2.38%) |
Dec 19, 2014 | 30.70 | 30.70 | 30.37 | 30.46 | 2,470 | +0.87(+2.93%) |
Dec 18, 2014 | 29.57 | 29.62 | 29.57 | 29.59 | 857 | -0.63(-2.10%) |
Dec 17, 2014 | 29.88 | 30.22 | 29.88 | 30.22 | 1,436 | -0.87(-2.79%) |
Dec 16, 2014 | 31.09 | 31.09 | 31.09 | 31.09 | 138 | +1.73(+5.88%) |
Dec 15, 2014 | 29.78 | 29.95 | 29.30 | 29.37 | 5,923 | +0.33(+1.15%) |
Dec 12, 2014 | 29.15 | 29.15 | 28.90 | 29.03 | 2,194 | -0.68(-2.28%) |
Dec 11, 2014 | 30.33 | 30.33 | 29.71 | 29.71 | 1,155 | -0.48(-1.59%) |
Dec 10, 2014 | 31.10 | 31.10 | 30.09 | 30.19 | 1,582 | -1.58(-4.98%) |
Dec 09, 2014 | 31.72 | 31.77 | 31.72 | 31.77 | 1,106 | +0.33(+1.06%) |
Dec 08, 2014 | 31.45 | 31.45 | 31.37 | 31.43 | 3,584 | +0.16(+0.52%) |
Dec 05, 2014 | 32.19 | 32.19 | 31.27 | 31.27 | 975 | -0.89(-2.75%) |
Dec 04, 2014 | 31.95 | 32.16 | 31.80 | 32.16 | 5,601 | +1.17(+3.76%) |
Dec 03, 2014 | 31.06 | 31.06 | 30.99 | 30.99 | 812 | +0.13(+0.42%) |
Dec 02, 2014 | 30.93 | 30.97 | 30.86 | 30.86 | 1,221 | -0.34(-1.08%) |
Dec 01, 2014 | 31.92 | 31.92 | 30.96 | 31.20 | 3,283 | -0.59(-1.85%) |
Nov 28, 2014 | 32.75 | 32.75 | 31.77 | 31.79 | 15,165 | -1.18(-3.57%) |
Nov 26, 2014 | 32.50 | 32.96 | 32.96 | 32.96 | 5,753 | +1.00(+3.14%) |
Nov 25, 2014 | 31.90 | 31.96 | 31.81 | 31.96 | 3,112 | +0.15(+0.48%) |
Nov 24, 2014 | 31.72 | 31.81 | 31.49 | 31.81 | 4,108 | +0.14(+0.46%) |
Nov 21, 2014 | 31.51 | 31.66 | 31.18 | 31.66 | 2,180 | +1.02(+3.33%) |
Nov 20, 2014 | 30.45 | 30.64 | 30.45 | 30.64 | 1,801 | +0.05(+0.15%) |
Nov 19, 2014 | 30.63 | 30.66 | 30.32 | 30.59 | 3,078 | -1.55(-4.81%) |
Nov 18, 2014 | 32.38 | 32.40 | 32.14 | 32.14 | 1,230 | +0.68(+2.17%) |
Nov 14, 2014 | 30.72 | 31.46 | 30.57 | 31.46 | 37 | -0.97(-2.98%) |
Nov 13, 2014 | 32.84 | 32.84 | 32.18 | 32.43 | 1,741 | -0.37(-1.14%) |
Nov 12, 2014 | 33.12 | 33.12 | 32.80 | 32.80 | 774 | +0.39(+1.20%) |
Nov 11, 2014 | 32.76 | 32.76 | 32.41 | 32.41 | 542 | -0.84(-2.53%) |
Nov 10, 2014 | 33.69 | 33.69 | 33.25 | 33.25 | 1,877 | +1.02(+3.17%) |
Nov 07, 2014 | 31.85 | 32.27 | 31.85 | 32.23 | 1,151 | +0.49(+1.54%) |
Nov 06, 2014 | 32.58 | 32.68 | 31.74 | 31.74 | 6,226 | +0.47(+1.51%) |
Nov 05, 2014 | 31.91 | 31.91 | 31.21 | 31.27 | 6,662 | -1.33(-4.09%) |
Nov 04, 2014 | 32.81 | 32.81 | 32.60 | 32.60 | 1,820 | -0.53(-1.60%) |
Nov 03, 2014 | 33.42 | 33.42 | 33.13 | 33.13 | 804 | -2.01(-5.72%) |
Oct 31, 2014 | 35.46 | 35.48 | 35.14 | 35.14 | 3,465 | -1.32(-3.61%) |
Oct 30, 2014 | 35.98 | 36.50 | 35.98 | 36.46 | 1,305 | +0.46(+1.28%) |
Oct 29, 2014 | 36.46 | 36.96 | 35.76 | 35.99 | 2,754 | +1.02(+2.92%) |
Oct 28, 2014 | 34.58 | 34.97 | 34.58 | 34.97 | 1,383 | +1.07(+3.16%) |
Oct 27, 2014 | 33.63 | 33.90 | 33.26 | 33.90 | 1,142 | +0.64(+1.93%) |
Oct 24, 2014 | 33.41 | 33.41 | 33.25 | 33.26 | 979 | -0.54(-1.61%) |
Oct 23, 2014 | 33.63 | 33.85 | 33.63 | 33.80 | 1,294 | +0.45(+1.36%) |
Oct 22, 2014 | 33.78 | 33.78 | 33.35 | 33.35 | 1,919 | -0.43(-1.26%) |
Oct 21, 2014 | 33.56 | 33.88 | 33.52 | 33.78 | 6,471 | +0.29(+0.86%) |
Oct 20, 2014 | 32.91 | 33.49 | 32.86 | 33.49 | 4,198 | +1.33(+4.14%) |
Oct 17, 2014 | 32.44 | 32.46 | 32.15 | 32.15 | 3,186 | -0.19(-0.60%) |
Oct 16, 2014 | 31.80 | 32.58 | 31.27 | 32.35 | 1,731 | +0.40(+1.24%) |
Oct 15, 2014 | 31.60 | 31.95 | 31.60 | 31.95 | 598 | -0.59(-1.81%) |
Oct 14, 2014 | 32.54 | 32.54 | 32.54 | 32.54 | 609 | -0.78(-2.33%) |
Oct 13, 2014 | 33.22 | 33.57 | 33.01 | 33.31 | 3,975 | +1.70(+5.38%) |
Oct 10, 2014 | 32.03 | 32.26 | 31.61 | 31.61 | 7,067 | -2.17(-6.43%) |
Oct 09, 2014 | 35.09 | 35.09 | 33.27 | 33.78 | 4,297 | -1.51(-4.28%) |
Oct 08, 2014 | 34.34 | 35.29 | 33.52 | 35.29 | 5,534 | +0.42(+1.22%) |
Oct 07, 2014 | 35.18 | 35.18 | 34.82 | 34.87 | 3,621 | -0.92(-2.58%) |
Oct 06, 2014 | 35.52 | 35.80 | 35.37 | 35.79 | 4,882 | +0.37(+1.05%) |
Oct 03, 2014 | 35.08 | 35.42 | 34.92 | 35.42 | 1,639 | -0.27(-0.76%) |
Oct 02, 2014 | 35.91 | 35.91 | 35.19 | 35.69 | 2,872 | -0.53(-1.47%) |