Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.25 | 32.23 | 32.23 | 32.23 | 961,692 | -0.24(-0.75%) |
Dec 30, 2014 | 32.59 | 32.73 | 32.35 | 32.47 | 1,191,591 | -0.24(-0.75%) |
Dec 29, 2014 | 32.66 | 32.95 | 32.52 | 32.71 | 1,275,346 | +0.13(+0.40%) |
Dec 26, 2014 | 32.84 | 32.89 | 32.46 | 32.58 | 753,331 | -0.04(-0.13%) |
Dec 24, 2014 | 32.75 | 32.63 | 32.63 | 32.63 | 545,366 | -0.23(-0.70%) |
Dec 23, 2014 | 32.64 | 32.99 | 32.46 | 32.86 | 968,687 | +0.39(+1.21%) |
Dec 22, 2014 | 32.66 | 32.66 | 32.14 | 32.47 | 2,634,382 | -0.92(-2.77%) |
Dec 19, 2014 | 31.97 | 33.39 | 31.71 | 33.39 | 2,231,192 | +1.57(+4.95%) |
Dec 18, 2014 | 31.89 | 32.01 | 30.96 | 31.81 | 2,267,899 | +0.67(+2.14%) |
Dec 17, 2014 | 29.95 | 31.38 | 29.95 | 31.15 | 2,511,906 | +1.32(+4.41%) |
Dec 16, 2014 | 29.36 | 30.75 | 29.25 | 29.83 | 3,534,023 | +0.26(+0.90%) |
Dec 15, 2014 | 30.11 | 30.40 | 29.52 | 29.57 | 3,611,683 | -0.26(-0.89%) |
Dec 12, 2014 | 30.11 | 30.44 | 29.83 | 29.83 | 3,155,102 | -0.65(-2.14%) |
Dec 11, 2014 | 30.47 | 31.28 | 30.43 | 30.48 | 2,327,621 | +0.00(+0.00%) |
Dec 10, 2014 | 31.05 | 31.05 | 30.31 | 30.48 | 2,410,777 | -1.00(-3.18%) |
Dec 09, 2014 | 31.06 | 31.63 | 30.95 | 31.48 | 2,455,850 | +0.29(+0.94%) |
Dec 08, 2014 | 32.11 | 32.14 | 31.12 | 31.19 | 2,420,138 | -1.31(-4.03%) |
Dec 05, 2014 | 32.84 | 32.90 | 32.38 | 32.50 | 968,720 | -0.40(-1.22%) |
Dec 04, 2014 | 32.92 | 33.10 | 32.59 | 32.90 | 1,243,642 | -0.32(-0.95%) |
Dec 03, 2014 | 33.01 | 33.44 | 32.89 | 33.22 | 2,033,654 | +0.42(+1.29%) |
Dec 02, 2014 | 32.27 | 33.07 | 32.16 | 32.79 | 1,274,571 | +0.42(+1.28%) |
Dec 01, 2014 | 32.09 | 32.48 | 31.82 | 32.38 | 2,082,451 | +0.13(+0.40%) |
Nov 28, 2014 | 33.14 | 33.18 | 32.18 | 32.25 | 1,114,373 | -2.30(-6.67%) |
Nov 26, 2014 | 34.89 | 34.56 | 34.56 | 34.56 | 707,528 | -0.44(-1.27%) |
Nov 25, 2014 | 35.67 | 35.74 | 34.94 | 35.00 | 811,678 | -0.56(-1.57%) |
Nov 24, 2014 | 35.82 | 35.92 | 35.42 | 35.56 | 1,116,812 | -0.29(-0.82%) |
Nov 21, 2014 | 35.95 | 36.12 | 35.59 | 35.85 | 2,188,331 | +0.46(+1.29%) |
Nov 20, 2014 | 34.95 | 35.43 | 34.95 | 35.39 | 470,808 | +0.44(+1.25%) |
Nov 19, 2014 | 34.86 | 35.07 | 34.51 | 34.96 | 726,372 | +0.16(+0.45%) |
Nov 18, 2014 | 34.73 | 35.06 | 34.62 | 34.80 | 496,878 | +0.04(+0.10%) |
Nov 17, 2014 | 34.70 | 34.95 | 34.61 | 34.76 | 549,604 | -0.17(-0.49%) |
Nov 14, 2014 | 34.76 | 34.98 | 34.55 | 34.93 | 550,451 | +0.34(+0.97%) |
Nov 13, 2014 | 34.91 | 34.94 | 34.08 | 34.60 | 1,002,535 | -0.48(-1.37%) |
Nov 12, 2014 | 35.15 | 35.51 | 35.02 | 35.08 | 718,672 | -0.31(-0.89%) |
Nov 11, 2014 | 35.31 | 35.47 | 34.99 | 35.39 | 1,008,767 | +0.11(+0.32%) |
Nov 10, 2014 | 35.86 | 36.04 | 35.19 | 35.28 | 1,002,025 | -0.33(-0.92%) |
Nov 07, 2014 | 35.21 | 35.85 | 35.21 | 35.61 | 1,261,715 | +0.44(+1.26%) |
Nov 06, 2014 | 34.58 | 35.16 | 34.42 | 35.16 | 772,057 | +0.45(+1.30%) |
Nov 05, 2014 | 34.52 | 34.89 | 34.30 | 34.71 | 966,147 | +0.54(+1.59%) |
Nov 04, 2014 | 34.56 | 34.56 | 33.93 | 34.17 | 652,499 | -0.74(-2.11%) |
Nov 03, 2014 | 35.56 | 35.88 | 34.83 | 34.91 | 696,241 | -0.61(-1.71%) |
Oct 31, 2014 | 34.88 | 35.55 | 34.57 | 35.51 | 743,750 | +0.69(+1.99%) |
Oct 30, 2014 | 34.66 | 34.97 | 34.44 | 34.82 | 836,823 | -0.14(-0.39%) |
Oct 29, 2014 | 35.14 | 35.49 | 34.62 | 34.96 | 1,117,684 | +0.09(+0.25%) |
Oct 28, 2014 | 34.28 | 34.93 | 34.08 | 34.87 | 499,855 | +0.77(+2.27%) |
Oct 27, 2014 | 34.31 | 34.83 | 34.83 | 34.10 | 1,159,673 | -0.74(-2.12%) |
Oct 24, 2014 | 34.96 | 34.97 | 34.37 | 34.83 | 928,325 | -0.08(-0.23%) |
Oct 23, 2014 | 34.81 | 35.25 | 34.62 | 34.91 | 1,221,929 | +0.59(+1.73%) |
Oct 22, 2014 | 35.08 | 35.26 | 34.28 | 34.32 | 1,871,742 | -0.64(-1.84%) |
Oct 21, 2014 | 34.32 | 35.02 | 34.32 | 34.96 | 2,176,506 | +1.02(+3.02%) |
Oct 20, 2014 | 33.59 | 33.75 | 33.51 | 33.94 | 1,162,781 | +0.29(+0.87%) |
Oct 17, 2014 | 33.99 | 34.30 | 33.35 | 33.65 | 1,918,235 | +0.28(+0.84%) |
Oct 16, 2014 | 32.13 | 33.67 | 31.99 | 33.37 | 1,823,367 | +0.57(+1.75%) |
Oct 15, 2014 | 32.57 | 32.89 | 31.59 | 32.79 | 2,759,683 | +0.22(+0.68%) |
Oct 14, 2014 | 33.17 | 33.53 | 32.42 | 32.57 | 3,000,687 | -0.39(-1.17%) |
Oct 13, 2014 | 33.97 | 34.35 | 32.96 | 32.96 | 1,900,906 | -1.08(-3.17%) |
Oct 10, 2014 | 34.47 | 34.78 | 33.70 | 34.04 | 1,885,002 | -0.46(-1.33%) |
Oct 09, 2014 | 35.59 | 35.62 | 34.44 | 34.50 | 2,626,836 | -1.33(-3.72%) |
Oct 08, 2014 | 35.44 | 35.87 | 34.83 | 35.83 | 1,085,228 | +0.31(+0.89%) |
Oct 07, 2014 | 35.80 | 36.25 | 35.51 | 35.51 | 1,096,513 | -0.49(-1.37%) |
Oct 06, 2014 | 36.10 | 36.37 | 35.77 | 36.01 | 763,526 | +0.01(+0.04%) |
Oct 03, 2014 | 36.21 | 36.23 | 35.67 | 35.99 | 756,407 | -0.06(-0.16%) |
Oct 02, 2014 | 36.00 | 36.23 | 35.37 | 36.05 | 1,693,095 | -0.14(-0.38%) |