Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.79 | 31.50 | 31.50 | 31.50 | 263,954 | -0.27(-0.84%) |
Dec 30, 2014 | 32.23 | 32.35 | 31.71 | 31.77 | 369,389 | -0.61(-1.89%) |
Dec 29, 2014 | 31.36 | 32.41 | 31.26 | 32.38 | 217,192 | +0.99(+3.14%) |
Dec 26, 2014 | 31.18 | 31.58 | 31.06 | 31.39 | 111,976 | +0.34(+1.10%) |
Dec 24, 2014 | 30.63 | 31.05 | 31.05 | 31.05 | 100,417 | +0.44(+1.45%) |
Dec 23, 2014 | 30.32 | 30.62 | 30.03 | 30.61 | 203,348 | +0.51(+1.70%) |
Dec 22, 2014 | 29.64 | 30.11 | 29.58 | 30.10 | 162,612 | +0.45(+1.52%) |
Dec 19, 2014 | 29.96 | 30.01 | 29.00 | 29.65 | 836,882 | -0.32(-1.06%) |
Dec 18, 2014 | 29.06 | 30.00 | 28.80 | 29.96 | 208,507 | +1.15(+4.01%) |
Dec 17, 2014 | 28.25 | 28.84 | 28.08 | 28.81 | 303,949 | +0.54(+1.89%) |
Dec 16, 2014 | 28.57 | 28.82 | 28.23 | 28.27 | 338,080 | -0.33(-1.14%) |
Dec 15, 2014 | 28.74 | 28.93 | 28.40 | 28.60 | 187,131 | -0.09(-0.32%) |
Dec 12, 2014 | 28.66 | 28.99 | 28.60 | 28.69 | 180,349 | -0.27(-0.92%) |
Dec 11, 2014 | 28.79 | 29.31 | 28.79 | 28.96 | 295,741 | +0.24(+0.84%) |
Dec 10, 2014 | 29.65 | 29.75 | 28.71 | 28.72 | 256,970 | -0.98(-3.30%) |
Dec 09, 2014 | 28.41 | 29.72 | 28.40 | 29.70 | 255,146 | +1.10(+3.86%) |
Dec 08, 2014 | 28.59 | 29.54 | 28.56 | 28.59 | 264,536 | +0.00(+0.00%) |
Dec 05, 2014 | 28.50 | 28.94 | 28.44 | 28.59 | 156,881 | -0.02(-0.06%) |
Dec 04, 2014 | 28.79 | 29.07 | 28.47 | 28.61 | 253,630 | -0.14(-0.49%) |
Dec 03, 2014 | 29.22 | 29.34 | 28.71 | 28.75 | 283,285 | -0.48(-1.63%) |
Dec 02, 2014 | 28.83 | 29.51 | 28.83 | 29.23 | 191,609 | +0.53(+1.84%) |
Dec 01, 2014 | 29.25 | 29.33 | 28.68 | 28.70 | 116,558 | -0.49(-1.66%) |
Nov 28, 2014 | 29.43 | 30.02 | 29.19 | 29.19 | 104,435 | -0.30(-1.02%) |
Nov 26, 2014 | 29.02 | 29.49 | 29.49 | 29.49 | 128,988 | +0.56(+1.94%) |
Nov 25, 2014 | 29.08 | 29.22 | 28.91 | 28.93 | 107,471 | -0.15(-0.52%) |
Nov 24, 2014 | 29.12 | 29.24 | 28.97 | 29.08 | 109,676 | -0.05(-0.17%) |
Nov 21, 2014 | 29.53 | 29.56 | 29.02 | 29.13 | 147,442 | -0.02(-0.06%) |
Nov 20, 2014 | 29.10 | 29.27 | 28.93 | 29.14 | 115,111 | -0.01(-0.03%) |
Nov 19, 2014 | 29.09 | 29.26 | 28.69 | 29.15 | 143,206 | -0.06(-0.20%) |
Nov 18, 2014 | 28.76 | 29.34 | 28.76 | 29.21 | 203,500 | +0.43(+1.51%) |
Nov 17, 2014 | 28.53 | 28.98 | 28.50 | 28.78 | 167,394 | +0.13(+0.47%) |
Nov 14, 2014 | 28.87 | 28.98 | 28.57 | 28.64 | 153,847 | -0.18(-0.61%) |
Nov 13, 2014 | 29.49 | 29.55 | 28.78 | 28.82 | 129,041 | -0.62(-2.10%) |
Nov 12, 2014 | 29.02 | 29.45 | 28.66 | 29.44 | 187,268 | +0.32(+1.10%) |
Nov 11, 2014 | 29.10 | 29.22 | 28.83 | 29.12 | 191,788 | +0.07(+0.26%) |
Nov 10, 2014 | 29.22 | 29.25 | 28.94 | 29.04 | 259,986 | -0.12(-0.43%) |
Nov 07, 2014 | 29.32 | 29.32 | 29.12 | 29.17 | 189,359 | -0.07(-0.23%) |
Nov 06, 2014 | 29.02 | 29.52 | 28.94 | 29.23 | 172,717 | +0.22(+0.74%) |
Nov 05, 2014 | 30.76 | 30.76 | 28.59 | 29.02 | 279,652 | -0.96(-3.22%) |
Nov 04, 2014 | 29.71 | 30.11 | 29.56 | 29.98 | 190,339 | +0.22(+0.75%) |
Nov 03, 2014 | 29.84 | 30.08 | 29.58 | 29.76 | 161,788 | +0.01(+0.03%) |
Oct 31, 2014 | 29.39 | 29.75 | 29.27 | 29.75 | 226,946 | -0.07(-0.25%) |
Oct 30, 2014 | 28.95 | 29.86 | 28.95 | 29.82 | 157,763 | +0.86(+2.99%) |
Oct 29, 2014 | 29.31 | 29.31 | 28.52 | 28.96 | 200,311 | -0.26(-0.88%) |
Oct 28, 2014 | 28.24 | 29.25 | 28.19 | 29.22 | 191,810 | +0.91(+3.23%) |
Oct 27, 2014 | 27.98 | 28.36 | 28.12 | 28.30 | 125,097 | +0.18(+0.65%) |
Oct 24, 2014 | 28.35 | 28.48 | 28.02 | 28.12 | 128,778 | -0.14(-0.50%) |
Oct 23, 2014 | 28.14 | 28.52 | 28.06 | 28.26 | 150,349 | +0.41(+1.46%) |
Oct 22, 2014 | 27.94 | 28.24 | 27.80 | 27.85 | 99,332 | -0.07(-0.24%) |
Oct 21, 2014 | 27.94 | 28.02 | 27.75 | 27.92 | 101,832 | -0.02(-0.06%) |
Oct 20, 2014 | 27.14 | 27.94 | 27.14 | 27.94 | 136,835 | +0.76(+2.78%) |
Oct 17, 2014 | 28.12 | 28.12 | 27.17 | 27.18 | 180,910 | -0.68(-2.45%) |
Oct 16, 2014 | 27.07 | 27.99 | 27.03 | 27.86 | 194,099 | +0.50(+1.82%) |
Oct 15, 2014 | 27.59 | 27.59 | 27.03 | 27.36 | 288,039 | -0.29(-1.05%) |
Oct 14, 2014 | 27.10 | 27.68 | 26.96 | 27.65 | 221,992 | +0.79(+2.94%) |
Oct 13, 2014 | 26.46 | 27.07 | 26.35 | 26.86 | 179,150 | +0.42(+1.60%) |
Oct 10, 2014 | 26.15 | 26.96 | 26.15 | 26.44 | 201,443 | +0.15(+0.57%) |
Oct 09, 2014 | 26.24 | 26.48 | 26.14 | 26.29 | 320,096 | +0.02(+0.09%) |
Oct 08, 2014 | 25.29 | 26.35 | 25.29 | 26.26 | 243,840 | +0.89(+3.51%) |
Oct 07, 2014 | 25.26 | 25.60 | 25.19 | 25.38 | 156,230 | +0.04(+0.16%) |
Oct 06, 2014 | 25.62 | 25.68 | 25.31 | 25.33 | 172,555 | -0.30(-1.17%) |
Oct 03, 2014 | 25.77 | 25.80 | 25.51 | 25.63 | 117,240 | +0.10(+0.39%) |
Oct 02, 2014 | 25.17 | 25.65 | 25.17 | 25.53 | 146,730 | +0.34(+1.35%) |