Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.05 | 33.35 | 33.35 | 33.35 | 149,820 | -0.66(-1.95%) |
Dec 30, 2014 | 33.84 | 34.31 | 33.68 | 34.02 | 144,222 | +0.03(+0.08%) |
Dec 29, 2014 | 33.70 | 34.18 | 33.70 | 33.99 | 97,451 | +0.29(+0.86%) |
Dec 26, 2014 | 34.04 | 34.04 | 33.59 | 33.70 | 100,485 | -0.21(-0.62%) |
Dec 24, 2014 | 33.90 | 33.91 | 33.91 | 33.91 | 75,193 | -0.05(-0.15%) |
Dec 23, 2014 | 33.92 | 34.14 | 33.82 | 33.96 | 215,619 | +0.07(+0.21%) |
Dec 22, 2014 | 33.90 | 34.00 | 33.25 | 33.89 | 202,665 | +0.00(+0.00%) |
Dec 19, 2014 | 33.23 | 33.92 | 33.22 | 33.89 | 583,745 | +0.64(+1.93%) |
Dec 18, 2014 | 32.80 | 33.25 | 32.63 | 33.25 | 125,425 | +0.80(+2.48%) |
Dec 17, 2014 | 31.81 | 32.53 | 31.62 | 32.44 | 141,843 | +0.70(+2.20%) |
Dec 16, 2014 | 31.36 | 32.16 | 31.25 | 31.74 | 290,900 | +0.27(+0.84%) |
Dec 15, 2014 | 31.93 | 32.17 | 30.89 | 31.48 | 321,532 | -0.36(-1.14%) |
Dec 12, 2014 | 31.57 | 32.01 | 31.27 | 31.84 | 390,285 | +0.17(+0.53%) |
Dec 11, 2014 | 31.80 | 32.40 | 31.50 | 31.67 | 292,555 | +0.08(+0.24%) |
Dec 10, 2014 | 32.05 | 32.20 | 31.57 | 31.60 | 129,201 | -0.62(-1.91%) |
Dec 09, 2014 | 31.54 | 32.21 | 31.39 | 32.21 | 140,711 | +0.43(+1.34%) |
Dec 08, 2014 | 32.10 | 32.40 | 31.77 | 31.78 | 172,216 | -0.46(-1.43%) |
Dec 05, 2014 | 32.10 | 32.40 | 31.89 | 32.25 | 170,139 | +0.27(+0.83%) |
Dec 04, 2014 | 31.79 | 32.12 | 31.64 | 31.98 | 160,550 | -0.06(-0.17%) |
Dec 03, 2014 | 30.64 | 32.09 | 30.63 | 32.04 | 196,563 | +1.36(+4.45%) |
Dec 02, 2014 | 30.27 | 30.75 | 30.09 | 30.67 | 219,081 | +0.41(+1.34%) |
Dec 01, 2014 | 30.44 | 30.60 | 30.24 | 30.27 | 254,421 | -0.41(-1.35%) |
Nov 28, 2014 | 31.16 | 31.16 | 30.51 | 30.68 | 323,402 | -0.36(-1.17%) |
Nov 26, 2014 | 31.21 | 31.04 | 31.04 | 31.04 | 120,490 | -0.06(-0.18%) |
Nov 25, 2014 | 30.95 | 31.18 | 30.81 | 31.10 | 119,931 | +0.17(+0.57%) |
Nov 24, 2014 | 31.09 | 31.09 | 30.69 | 30.92 | 182,870 | +0.01(+0.05%) |
Nov 21, 2014 | 30.57 | 30.96 | 30.46 | 30.91 | 235,849 | +0.67(+2.22%) |
Nov 20, 2014 | 29.50 | 30.26 | 29.50 | 30.24 | 176,411 | +0.59(+1.98%) |
Nov 19, 2014 | 29.98 | 30.03 | 29.52 | 29.65 | 150,501 | -0.38(-1.28%) |
Nov 18, 2014 | 29.94 | 30.31 | 29.87 | 30.04 | 190,761 | +0.17(+0.56%) |
Nov 17, 2014 | 29.94 | 30.31 | 29.75 | 29.87 | 258,236 | -0.08(-0.28%) |
Nov 14, 2014 | 30.20 | 30.37 | 29.90 | 29.95 | 173,775 | -0.29(-0.95%) |
Nov 13, 2014 | 30.97 | 31.15 | 30.20 | 30.24 | 162,354 | -0.73(-2.35%) |
Nov 12, 2014 | 30.71 | 31.01 | 30.67 | 30.97 | 308,128 | +0.01(+0.02%) |
Nov 11, 2014 | 30.89 | 31.00 | 30.77 | 30.96 | 164,035 | +0.05(+0.16%) |
Nov 10, 2014 | 30.96 | 31.00 | 30.83 | 30.91 | 148,405 | -0.08(-0.25%) |
Nov 07, 2014 | 31.07 | 31.45 | 30.93 | 30.99 | 265,028 | -0.04(-0.14%) |
Nov 06, 2014 | 30.95 | 31.13 | 30.68 | 31.03 | 119,066 | +0.06(+0.18%) |
Nov 05, 2014 | 31.05 | 31.11 | 30.77 | 30.97 | 101,986 | +0.13(+0.43%) |
Nov 04, 2014 | 30.86 | 30.97 | 30.60 | 30.84 | 107,141 | +0.03(+0.09%) |
Nov 03, 2014 | 30.90 | 31.11 | 30.41 | 30.81 | 141,488 | -0.01(-0.05%) |
Oct 31, 2014 | 30.71 | 30.88 | 30.34 | 30.83 | 262,605 | +0.41(+1.33%) |
Oct 30, 2014 | 30.31 | 30.84 | 30.22 | 30.42 | 272,665 | -0.02(-0.07%) |
Oct 29, 2014 | 30.47 | 30.82 | 30.09 | 30.44 | 188,197 | -0.07(-0.23%) |
Oct 28, 2014 | 30.18 | 30.60 | 29.81 | 30.51 | 505,248 | +0.57(+1.92%) |
Oct 27, 2014 | 31.10 | 31.45 | 29.69 | 29.94 | 441,881 | -1.51(-4.81%) |
Oct 24, 2014 | 31.64 | 31.69 | 31.37 | 31.45 | 132,074 | -0.24(-0.75%) |
Oct 23, 2014 | 31.69 | 32.10 | 31.63 | 31.69 | 151,117 | +0.17(+0.53%) |
Oct 22, 2014 | 32.34 | 32.58 | 31.50 | 31.52 | 112,869 | -0.84(-2.59%) |
Oct 21, 2014 | 31.79 | 32.41 | 31.66 | 32.36 | 189,688 | +0.78(+2.46%) |
Oct 20, 2014 | 30.32 | 31.60 | 30.27 | 31.58 | 361,370 | +1.15(+3.79%) |
Oct 17, 2014 | 30.47 | 30.78 | 30.25 | 30.43 | 205,026 | +0.10(+0.32%) |
Oct 16, 2014 | 29.66 | 30.50 | 29.66 | 30.33 | 278,337 | +0.27(+0.91%) |
Oct 15, 2014 | 29.77 | 30.25 | 29.21 | 30.06 | 345,649 | -0.23(-0.76%) |
Oct 14, 2014 | 30.50 | 30.74 | 30.17 | 30.29 | 214,483 | -0.16(-0.53%) |
Oct 13, 2014 | 30.38 | 31.13 | 30.30 | 30.45 | 260,538 | +0.10(+0.32%) |
Oct 10, 2014 | 31.00 | 31.13 | 30.33 | 30.35 | 280,457 | -0.65(-2.10%) |
Oct 09, 2014 | 31.72 | 31.75 | 30.99 | 31.00 | 249,443 | -0.64(-2.01%) |
Oct 08, 2014 | 30.45 | 31.68 | 30.45 | 31.64 | 487,957 | +1.55(+5.16%) |
Oct 07, 2014 | 30.20 | 30.41 | 30.08 | 30.08 | 309,026 | -0.27(-0.88%) |
Oct 06, 2014 | 30.60 | 30.67 | 30.31 | 30.35 | 279,468 | -0.11(-0.37%) |
Oct 03, 2014 | 30.60 | 30.76 | 30.38 | 30.46 | 331,299 | +0.08(+0.25%) |
Oct 02, 2014 | 29.92 | 30.43 | 29.64 | 30.39 | 408,468 | +0.52(+1.76%) |