Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.25 | 33.93 | 33.93 | 33.93 | 8,636 | -0.34(-1.01%) |
Dec 30, 2014 | 34.21 | 34.43 | 34.15 | 34.28 | 19,855 | +0.01(+0.02%) |
Dec 29, 2014 | 34.04 | 34.41 | 34.04 | 34.27 | 5,424 | +0.11(+0.31%) |
Dec 26, 2014 | 34.11 | 34.16 | 34.10 | 34.16 | 4,027 | +0.14(+0.42%) |
Dec 24, 2014 | 34.23 | 34.02 | 34.02 | 34.02 | 975 | -0.12(-0.35%) |
Dec 23, 2014 | 34.27 | 34.38 | 34.08 | 34.14 | 9,491 | -0.13(-0.37%) |
Dec 22, 2014 | 33.71 | 34.27 | 33.71 | 34.27 | 15,317 | +0.64(+1.90%) |
Dec 19, 2014 | 33.82 | 33.82 | 33.63 | 33.63 | 10,120 | -0.01(-0.03%) |
Dec 18, 2014 | 33.55 | 33.65 | 33.51 | 33.64 | 9,903 | +0.28(+0.84%) |
Dec 17, 2014 | 33.07 | 33.36 | 32.87 | 33.36 | 4,964 | +0.58(+1.76%) |
Dec 16, 2014 | 32.82 | 33.07 | 32.66 | 32.78 | 25,257 | -0.16(-0.47%) |
Dec 15, 2014 | 33.29 | 33.29 | 32.89 | 32.94 | 2,979 | -0.36(-1.08%) |
Dec 12, 2014 | 33.66 | 33.68 | 33.30 | 33.30 | 9,240 | -0.32(-0.95%) |
Dec 11, 2014 | 33.67 | 33.68 | 33.61 | 33.62 | 3,088 | -0.03(-0.08%) |
Dec 10, 2014 | 33.61 | 33.66 | 33.42 | 33.64 | 3,793 | +0.06(+0.17%) |
Dec 09, 2014 | 33.34 | 33.66 | 33.34 | 33.58 | 7,909 | +0.11(+0.32%) |
Dec 08, 2014 | 33.23 | 33.61 | 33.23 | 33.48 | 7,845 | +0.23(+0.68%) |
Dec 05, 2014 | 33.36 | 33.36 | 33.27 | 33.25 | 1,878 | -0.27(-0.80%) |
Dec 04, 2014 | 33.49 | 33.52 | 33.30 | 33.52 | 7,003 | +0.06(+0.18%) |
Dec 03, 2014 | 33.51 | 33.51 | 33.37 | 33.46 | 4,407 | -0.04(-0.11%) |
Dec 02, 2014 | 33.12 | 33.50 | 33.12 | 33.49 | 6,121 | +0.11(+0.34%) |
Dec 01, 2014 | 33.46 | 33.63 | 33.35 | 33.38 | 33,758 | -0.28(-0.84%) |
Nov 28, 2014 | 33.70 | 33.71 | 33.66 | 33.66 | 1,699 | +0.31(+0.93%) |
Nov 26, 2014 | 33.30 | 33.35 | 33.35 | 33.35 | 2,251 | +0.25(+0.75%) |
Nov 25, 2014 | 33.03 | 33.17 | 32.99 | 33.10 | 12,704 | +0.12(+0.35%) |
Nov 24, 2014 | 33.07 | 33.07 | 32.98 | 32.99 | 6,321 | +0.09(+0.28%) |
Nov 21, 2014 | 32.87 | 32.91 | 32.79 | 32.90 | 8,759 | +0.22(+0.67%) |
Nov 20, 2014 | 32.59 | 32.68 | 32.50 | 32.68 | 3,008 | +0.05(+0.15%) |
Nov 19, 2014 | 32.65 | 32.72 | 32.60 | 32.63 | 7,148 | -0.14(-0.44%) |
Nov 18, 2014 | 32.72 | 32.81 | 32.53 | 32.77 | 14,154 | +0.16(+0.48%) |
Nov 17, 2014 | 32.45 | 32.69 | 32.45 | 32.61 | 8,524 | +0.11(+0.33%) |
Nov 14, 2014 | 32.62 | 32.70 | 32.41 | 32.50 | 7,024 | -0.15(-0.46%) |
Nov 13, 2014 | 32.58 | 32.77 | 32.58 | 32.65 | 12,013 | +0.11(+0.33%) |
Nov 12, 2014 | 32.59 | 32.62 | 32.50 | 32.55 | 38,879 | -0.19(-0.59%) |
Nov 11, 2014 | 32.76 | 32.76 | 32.68 | 32.74 | 21,452 | -0.11(-0.33%) |
Nov 10, 2014 | 32.52 | 32.85 | 32.52 | 32.85 | 7,141 | +0.09(+0.27%) |
Nov 07, 2014 | 32.70 | 32.78 | 32.57 | 32.76 | 7,843 | +0.10(+0.32%) |
Nov 06, 2014 | 32.90 | 33.01 | 32.66 | 32.66 | 3,329 | -0.17(-0.53%) |
Nov 05, 2014 | 32.72 | 32.83 | 32.66 | 32.83 | 78,902 | -0.04(-0.11%) |
Nov 04, 2014 | 32.76 | 32.87 | 32.51 | 32.87 | 22,830 | +0.13(+0.41%) |
Nov 03, 2014 | 32.53 | 32.79 | 32.53 | 32.73 | 16,744 | +0.22(+0.68%) |
Oct 31, 2014 | 32.39 | 32.60 | 32.39 | 32.51 | 7,956 | +0.21(+0.65%) |
Oct 30, 2014 | 31.90 | 32.31 | 31.90 | 32.30 | 6,408 | +0.31(+0.96%) |
Oct 29, 2014 | 32.20 | 32.23 | 31.87 | 31.99 | 9,817 | -0.24(-0.75%) |
Oct 28, 2014 | 32.21 | 32.29 | 32.15 | 32.23 | 9,215 | +0.00(+0.00%) |
Oct 27, 2014 | 32.04 | 32.24 | 32.02 | 32.23 | 14,937 | +0.15(+0.47%) |
Oct 24, 2014 | 32.08 | 32.09 | 31.94 | 32.09 | 9,440 | +0.03(+0.09%) |
Oct 23, 2014 | 31.93 | 32.09 | 31.92 | 32.06 | 16,872 | +0.22(+0.70%) |
Oct 22, 2014 | 31.89 | 31.96 | 31.83 | 31.83 | 3,363 | -0.01(-0.03%) |
Oct 21, 2014 | 31.59 | 31.84 | 31.58 | 31.84 | 6,333 | +0.35(+1.11%) |
Oct 20, 2014 | 31.16 | 31.50 | 31.15 | 31.50 | 5,758 | +0.33(+1.07%) |
Oct 17, 2014 | 31.03 | 31.16 | 30.99 | 31.16 | 2,382 | +0.13(+0.41%) |
Oct 16, 2014 | 30.78 | 31.05 | 30.69 | 31.03 | 55,116 | +0.01(+0.05%) |
Oct 15, 2014 | 31.15 | 31.23 | 30.79 | 31.02 | 9,488 | -0.13(-0.41%) |
Oct 14, 2014 | 30.83 | 31.31 | 30.83 | 31.15 | 9,867 | +0.47(+1.52%) |
Oct 13, 2014 | 30.83 | 30.99 | 30.68 | 30.68 | 3,814 | -0.00(-0.01%) |
Oct 10, 2014 | 30.67 | 31.02 | 30.67 | 30.69 | 84,345 | -0.05(-0.17%) |
Oct 09, 2014 | 30.65 | 31.01 | 30.65 | 30.74 | 10,770 | +0.16(+0.51%) |
Oct 08, 2014 | 30.27 | 30.64 | 30.17 | 30.58 | 10,560 | +0.32(+1.05%) |
Oct 07, 2014 | 30.23 | 30.36 | 30.22 | 30.27 | 3,385 | -0.09(-0.31%) |
Oct 06, 2014 | 30.34 | 30.42 | 30.24 | 30.36 | 4,704 | +0.11(+0.36%) |
Oct 03, 2014 | 30.19 | 30.28 | 30.06 | 30.25 | 30,752 | +0.19(+0.63%) |
Oct 02, 2014 | 29.93 | 30.16 | 29.93 | 30.06 | 4,912 | +0.09(+0.30%) |