Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 28.47 | 28.52 | 28.52 | 28.52 | 538,978 | -0.04(-0.13%) |
Dec 30, 2014 | 28.37 | 28.68 | 28.20 | 28.56 | 602,041 | -0.40(-1.37%) |
Dec 29, 2014 | 28.84 | 29.25 | 28.79 | 28.96 | 552,735 | +0.05(+0.16%) |
Dec 26, 2014 | 28.93 | 29.10 | 28.53 | 28.92 | 584,888 | +0.17(+0.60%) |
Dec 24, 2014 | 29.07 | 28.74 | 28.74 | 28.74 | 340,505 | -0.33(-1.14%) |
Dec 23, 2014 | 28.43 | 29.09 | 28.21 | 29.07 | 565,176 | +0.86(+3.04%) |
Dec 22, 2014 | 28.50 | 28.56 | 28.01 | 28.22 | 649,697 | -1.04(-3.57%) |
Dec 19, 2014 | 29.07 | 29.31 | 28.82 | 29.26 | 916,709 | +0.36(+1.25%) |
Dec 18, 2014 | 28.98 | 29.04 | 28.51 | 28.90 | 1,131,442 | +2.13(+7.94%) |
Dec 17, 2014 | 26.02 | 27.17 | 25.87 | 26.77 | 1,011,807 | +1.37(+5.38%) |
Dec 16, 2014 | 24.90 | 25.87 | 24.81 | 25.41 | 732,461 | +0.48(+1.93%) |
Dec 15, 2014 | 25.59 | 25.73 | 24.80 | 24.93 | 610,703 | -0.22(-0.87%) |
Dec 12, 2014 | 25.45 | 25.56 | 25.14 | 25.14 | 649,588 | -0.32(-1.27%) |
Dec 11, 2014 | 25.68 | 25.84 | 25.29 | 25.47 | 952,674 | -0.62(-2.39%) |
Dec 10, 2014 | 26.30 | 26.38 | 25.90 | 26.09 | 678,555 | -0.64(-2.39%) |
Dec 09, 2014 | 26.56 | 26.83 | 26.55 | 26.73 | 723,229 | -0.08(-0.28%) |
Dec 08, 2014 | 27.47 | 27.54 | 26.44 | 26.80 | 1,126,093 | -1.66(-5.83%) |
Dec 05, 2014 | 28.58 | 28.59 | 28.24 | 28.46 | 945,933 | -1.04(-3.51%) |
Dec 04, 2014 | 29.13 | 29.54 | 29.11 | 29.50 | 1,045,770 | -0.20(-0.68%) |
Dec 03, 2014 | 29.45 | 29.73 | 29.31 | 29.70 | 771,585 | -0.64(-2.10%) |
Dec 02, 2014 | 30.06 | 30.77 | 30.06 | 30.34 | 457,568 | +0.46(+1.53%) |
Dec 01, 2014 | 29.52 | 29.91 | 29.45 | 29.88 | 1,045,917 | -1.71(-5.40%) |
Nov 28, 2014 | 31.96 | 32.00 | 31.39 | 31.59 | 381,981 | -3.52(-10.03%) |
Nov 26, 2014 | 35.08 | 35.11 | 35.11 | 35.11 | 234,280 | -0.29(-0.81%) |
Nov 25, 2014 | 35.71 | 35.83 | 35.29 | 35.40 | 278,322 | -0.26(-0.74%) |
Nov 24, 2014 | 36.10 | 36.25 | 35.65 | 35.66 | 335,684 | -0.96(-2.63%) |
Nov 21, 2014 | 36.80 | 36.91 | 36.47 | 36.62 | 505,556 | +1.79(+5.13%) |
Nov 20, 2014 | 34.83 | 34.95 | 34.66 | 34.83 | 305,682 | +0.01(+0.02%) |
Nov 19, 2014 | 34.96 | 35.06 | 34.72 | 34.83 | 261,809 | -0.01(-0.02%) |
Nov 18, 2014 | 34.73 | 35.01 | 34.61 | 34.83 | 438,251 | -0.29(-0.81%) |
Nov 17, 2014 | 35.20 | 35.33 | 35.01 | 35.12 | 334,926 | -0.51(-1.43%) |
Nov 14, 2014 | 35.11 | 35.69 | 35.11 | 35.63 | 381,919 | +0.26(+0.72%) |
Nov 13, 2014 | 35.77 | 35.85 | 35.19 | 35.38 | 411,073 | -0.70(-1.94%) |
Nov 12, 2014 | 36.30 | 36.54 | 35.97 | 36.07 | 239,392 | -0.42(-1.15%) |
Nov 11, 2014 | 36.28 | 36.59 | 36.26 | 36.49 | 200,425 | +0.07(+0.19%) |
Nov 10, 2014 | 36.86 | 36.99 | 36.39 | 36.43 | 300,925 | -0.14(-0.37%) |
Nov 07, 2014 | 36.43 | 36.68 | 36.33 | 36.56 | 368,844 | +0.36(+1.00%) |
Nov 06, 2014 | 36.36 | 36.50 | 35.95 | 36.20 | 436,580 | +0.02(+0.06%) |
Nov 05, 2014 | 35.89 | 36.42 | 35.73 | 36.18 | 571,449 | -0.58(-1.57%) |
Nov 04, 2014 | 37.18 | 37.18 | 36.68 | 36.76 | 275,669 | -1.07(-2.82%) |
Nov 03, 2014 | 38.31 | 38.39 | 37.78 | 37.82 | 359,897 | +0.12(+0.32%) |
Oct 31, 2014 | 37.72 | 37.82 | 37.26 | 37.70 | 339,097 | -0.18(-0.48%) |
Oct 30, 2014 | 37.87 | 37.95 | 37.40 | 37.88 | 316,983 | -0.05(-0.14%) |
Oct 29, 2014 | 38.28 | 38.46 | 37.64 | 37.94 | 314,657 | -0.60(-1.56%) |
Oct 28, 2014 | 38.09 | 38.54 | 38.04 | 38.54 | 174,678 | +0.92(+2.44%) |
Oct 27, 2014 | 37.63 | 37.81 | 38.59 | 37.62 | 325,331 | -0.97(-2.51%) |
Oct 24, 2014 | 38.37 | 38.70 | 38.18 | 38.59 | 377,557 | +0.47(+1.22%) |
Oct 23, 2014 | 38.57 | 38.76 | 38.10 | 38.13 | 287,862 | +0.23(+0.59%) |
Oct 22, 2014 | 38.10 | 38.73 | 37.87 | 37.90 | 391,922 | -0.99(-2.55%) |
Oct 21, 2014 | 38.49 | 38.93 | 38.46 | 38.89 | 211,789 | +1.11(+2.94%) |
Oct 20, 2014 | 37.64 | 37.69 | 37.52 | 37.78 | 179,844 | +0.14(+0.36%) |
Oct 17, 2014 | 37.22 | 37.88 | 37.22 | 37.64 | 209,180 | +0.77(+2.10%) |
Oct 16, 2014 | 36.15 | 37.17 | 36.04 | 36.87 | 328,357 | -0.10(-0.26%) |
Oct 15, 2014 | 37.02 | 37.18 | 36.20 | 36.97 | 407,717 | -0.80(-2.13%) |
Oct 14, 2014 | 38.01 | 38.52 | 37.79 | 37.77 | 366,233 | -0.26(-0.69%) |
Oct 13, 2014 | 38.19 | 38.52 | 38.01 | 38.04 | 381,970 | +1.04(+2.80%) |
Oct 10, 2014 | 37.53 | 37.88 | 36.98 | 37.00 | 334,323 | -1.34(-3.49%) |
Oct 09, 2014 | 39.43 | 39.52 | 38.31 | 38.34 | 210,133 | -1.15(-2.91%) |
Oct 08, 2014 | 38.94 | 39.52 | 38.33 | 39.48 | 229,826 | +0.60(+1.53%) |
Oct 07, 2014 | 39.48 | 39.53 | 38.89 | 38.89 | 261,371 | -0.79(-2.00%) |
Oct 06, 2014 | 39.87 | 39.91 | 39.56 | 39.68 | 198,528 | +0.71(+1.83%) |
Oct 03, 2014 | 39.31 | 39.42 | 38.94 | 38.97 | 251,048 | -0.13(-0.34%) |
Oct 02, 2014 | 39.53 | 39.62 | 38.60 | 39.10 | 276,849 | -0.18(-0.45%) |