Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.80 | 32.85 | 32.85 | 32.85 | 42,200 | +0.21(+0.64%) |
Dec 30, 2014 | 32.89 | 32.96 | 32.50 | 32.64 | 47,377 | -0.26(-0.79%) |
Dec 29, 2014 | 32.96 | 33.12 | 32.69 | 32.90 | 57,683 | -0.35(-1.05%) |
Dec 26, 2014 | 32.72 | 33.25 | 32.72 | 33.25 | 46,610 | +0.63(+1.93%) |
Dec 24, 2014 | 32.25 | 32.62 | 32.62 | 32.62 | 41,400 | +0.42(+1.30%) |
Dec 23, 2014 | 32.10 | 32.47 | 31.99 | 32.20 | 63,973 | +0.20(+0.63%) |
Dec 22, 2014 | 31.82 | 32.04 | 31.37 | 32.00 | 86,729 | +0.29(+0.91%) |
Dec 19, 2014 | 31.08 | 31.71 | 31.07 | 31.71 | 64,272 | +0.69(+2.22%) |
Dec 18, 2014 | 31.09 | 31.09 | 30.81 | 31.02 | 72,535 | +0.47(+1.54%) |
Dec 17, 2014 | 29.87 | 30.63 | 29.87 | 30.55 | 55,978 | +0.55(+1.83%) |
Dec 16, 2014 | 30.22 | 30.60 | 29.90 | 30.00 | 94,120 | -0.51(-1.67%) |
Dec 15, 2014 | 31.06 | 31.51 | 30.38 | 30.51 | 64,832 | -0.39(-1.26%) |
Dec 12, 2014 | 31.04 | 31.30 | 30.90 | 30.90 | 46,163 | -0.23(-0.74%) |
Dec 11, 2014 | 31.10 | 31.44 | 30.80 | 31.13 | 53,852 | +0.18(+0.58%) |
Dec 10, 2014 | 31.09 | 31.14 | 30.86 | 30.95 | 56,884 | -0.05(-0.16%) |
Dec 09, 2014 | 30.97 | 31.31 | 30.90 | 31.00 | 79,476 | -0.27(-0.86%) |
Dec 08, 2014 | 31.50 | 31.77 | 31.27 | 31.27 | 82,658 | -0.58(-1.82%) |
Dec 05, 2014 | 32.51 | 32.54 | 31.85 | 31.85 | 106,221 | -0.70(-2.15%) |
Dec 04, 2014 | 32.50 | 32.59 | 32.41 | 32.55 | 31,517 | +0.05(+0.15%) |
Dec 03, 2014 | 32.47 | 32.55 | 32.28 | 32.50 | 38,721 | +0.18(+0.56%) |
Dec 02, 2014 | 32.37 | 32.59 | 32.22 | 32.32 | 52,199 | +0.07(+0.22%) |
Dec 01, 2014 | 32.50 | 32.55 | 32.23 | 32.25 | 58,279 | -0.32(-0.98%) |
Nov 28, 2014 | 32.15 | 32.64 | 32.05 | 32.57 | 38,267 | +0.37(+1.15%) |
Nov 26, 2014 | 31.89 | 32.20 | 32.20 | 32.20 | 59,500 | +0.40(+1.26%) |
Nov 25, 2014 | 31.72 | 31.80 | 31.52 | 31.80 | 73,965 | +0.24(+0.76%) |
Nov 24, 2014 | 31.98 | 31.98 | 31.50 | 31.56 | 54,450 | -0.29(-0.91%) |
Nov 21, 2014 | 32.02 | 32.02 | 31.51 | 31.85 | 88,758 | +0.23(+0.73%) |
Nov 20, 2014 | 31.88 | 32.01 | 31.61 | 31.62 | 58,144 | -0.28(-0.88%) |
Nov 19, 2014 | 31.40 | 32.27 | 31.39 | 31.90 | 107,037 | +0.36(+1.14%) |
Nov 18, 2014 | 31.50 | 31.69 | 31.45 | 31.54 | 53,429 | +0.03(+0.10%) |
Nov 17, 2014 | 31.12 | 31.51 | 31.02 | 31.51 | 71,543 | +0.39(+1.25%) |
Nov 14, 2014 | 31.49 | 31.49 | 31.11 | 31.12 | 71,077 | -0.37(-1.17%) |
Nov 13, 2014 | 31.90 | 31.90 | 31.41 | 31.49 | 73,290 | -0.01(-0.03%) |
Nov 12, 2014 | 31.67 | 31.67 | 31.34 | 31.50 | 73,251 | -0.31(-0.97%) |
Nov 11, 2014 | 32.21 | 32.21 | 31.81 | 31.81 | 67,827 | -0.52(-1.61%) |
Nov 10, 2014 | 31.83 | 32.33 | 31.61 | 32.33 | 78,977 | +0.57(+1.79%) |
Nov 07, 2014 | 31.60 | 31.76 | 31.46 | 31.76 | 58,040 | +0.31(+0.99%) |
Nov 06, 2014 | 32.25 | 32.26 | 30.84 | 31.45 | 105,982 | -0.15(-0.47%) |
Nov 05, 2014 | 31.31 | 31.64 | 31.29 | 31.60 | 76,358 | +0.44(+1.41%) |
Nov 04, 2014 | 31.36 | 31.43 | 30.95 | 31.16 | 62,134 | -0.08(-0.26%) |
Nov 03, 2014 | 31.00 | 31.25 | 30.91 | 31.24 | 69,410 | +0.36(+1.17%) |
Oct 31, 2014 | 30.96 | 31.09 | 30.51 | 30.88 | 57,671 | +0.24(+0.78%) |
Oct 30, 2014 | 30.34 | 30.70 | 30.34 | 30.64 | 53,630 | +0.30(+0.99%) |
Oct 29, 2014 | 30.37 | 30.61 | 30.25 | 30.34 | 87,225 | -0.15(-0.49%) |
Oct 28, 2014 | 30.42 | 30.49 | 30.22 | 30.49 | 82,720 | +0.27(+0.89%) |
Oct 27, 2014 | 29.97 | 30.22 | 30.00 | 30.22 | 84,278 | +0.22(+0.73%) |
Oct 24, 2014 | 29.45 | 30.00 | 29.45 | 30.00 | 72,293 | +0.54(+1.83%) |
Oct 23, 2014 | 29.81 | 29.81 | 29.46 | 29.46 | 53,283 | -0.16(-0.54%) |
Oct 22, 2014 | 29.55 | 29.82 | 29.53 | 29.62 | 67,674 | +0.18(+0.61%) |
Oct 21, 2014 | 29.30 | 29.47 | 29.15 | 29.44 | 65,893 | +0.30(+1.03%) |
Oct 20, 2014 | 28.78 | 29.14 | 28.78 | 29.14 | 71,115 | +0.44(+1.53%) |
Oct 17, 2014 | 28.50 | 28.70 | 28.37 | 28.70 | 55,447 | +0.41(+1.45%) |
Oct 16, 2014 | 28.00 | 28.34 | 27.90 | 28.29 | 87,695 | +0.02(+0.07%) |
Oct 15, 2014 | 28.23 | 28.34 | 27.86 | 28.27 | 153,180 | -0.35(-1.22%) |
Oct 14, 2014 | 28.56 | 28.84 | 28.55 | 28.62 | 133,670 | +0.11(+0.39%) |
Oct 13, 2014 | 28.85 | 28.90 | 28.51 | 28.51 | 90,919 | -0.35(-1.21%) |
Oct 10, 2014 | 28.96 | 29.12 | 28.82 | 28.86 | 52,926 | -0.26(-0.89%) |
Oct 09, 2014 | 29.50 | 29.60 | 29.10 | 29.12 | 104,293 | -0.38(-1.29%) |
Oct 08, 2014 | 29.05 | 29.50 | 28.96 | 29.50 | 74,180 | +0.45(+1.55%) |
Oct 07, 2014 | 28.94 | 29.16 | 28.82 | 29.05 | 43,116 | +0.09(+0.31%) |
Oct 06, 2014 | 28.93 | 29.17 | 28.80 | 28.96 | 60,452 | +0.05(+0.17%) |
Oct 03, 2014 | 28.88 | 28.99 | 28.65 | 28.91 | 68,112 | +0.13(+0.45%) |
Oct 02, 2014 | 29.17 | 29.17 | 28.76 | 28.78 | 70,208 | -0.45(-1.54%) |