Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 29.30 | 29.15 | 29.15 | 29.15 | 2,700 | -0.35(-1.19%) |
Dec 30, 2014 | 29.02 | 29.50 | 28.70 | 29.50 | 22,436 | -0.50(-1.67%) |
Dec 29, 2014 | 31.25 | 31.25 | 29.53 | 30.00 | 16,549 | -0.04(-0.13%) |
Dec 26, 2014 | 29.50 | 30.04 | 29.00 | 30.04 | 10,042 | +0.05(+0.17%) |
Dec 24, 2014 | 30.40 | 29.99 | 29.99 | 29.99 | 2,200 | -0.10(-0.33%) |
Dec 23, 2014 | 29.75 | 30.09 | 29.38 | 30.09 | 2,331 | +0.69(+2.35%) |
Dec 22, 2014 | 30.56 | 31.24 | 29.31 | 29.40 | 15,163 | -1.30(-4.23%) |
Dec 19, 2014 | 30.28 | 31.25 | 30.20 | 30.70 | 11,570 | +0.29(+0.95%) |
Dec 18, 2014 | 29.10 | 30.41 | 28.79 | 30.41 | 9,549 | +1.47(+5.08%) |
Dec 17, 2014 | 29.32 | 29.94 | 28.02 | 28.94 | 17,908 | -0.83(-2.79%) |
Dec 16, 2014 | 28.43 | 29.89 | 28.43 | 29.77 | 5,402 | +1.36(+4.79%) |
Dec 15, 2014 | 28.48 | 29.37 | 28.10 | 28.41 | 3,488 | -1.02(-3.47%) |
Dec 12, 2014 | 29.64 | 29.64 | 29.30 | 29.43 | 2,359 | -0.72(-2.39%) |
Dec 11, 2014 | 29.32 | 30.19 | 29.24 | 30.15 | 10,736 | +0.09(+0.30%) |
Dec 10, 2014 | 30.90 | 30.90 | 29.55 | 30.06 | 3,289 | -0.22(-0.73%) |
Dec 09, 2014 | 30.27 | 30.48 | 30.27 | 30.28 | 3,113 | +0.01(+0.03%) |
Dec 08, 2014 | 30.70 | 31.24 | 30.03 | 30.27 | 1,648 | -0.43(-1.40%) |
Dec 05, 2014 | 29.77 | 31.10 | 29.77 | 30.70 | 4,334 | +0.95(+3.19%) |
Dec 04, 2014 | 30.49 | 30.49 | 29.75 | 29.75 | 4,852 | -0.66(-2.17%) |
Dec 03, 2014 | 30.36 | 30.91 | 29.25 | 30.41 | 8,187 | -0.16(-0.52%) |
Dec 02, 2014 | 29.55 | 30.66 | 29.55 | 30.57 | 2,502 | -0.09(-0.29%) |
Dec 01, 2014 | 31.32 | 31.98 | 30.46 | 30.66 | 45,677 | -1.74(-5.37%) |
Nov 28, 2014 | 33.00 | 33.00 | 30.32 | 32.40 | 14,799 | -0.60(-1.82%) |
Nov 26, 2014 | 31.80 | 33.00 | 33.00 | 33.00 | 16,600 | +0.48(+1.48%) |
Nov 25, 2014 | 32.50 | 32.86 | 32.05 | 32.52 | 17,641 | -0.58(-1.75%) |
Nov 24, 2014 | 33.07 | 33.42 | 32.50 | 33.10 | 18,302 | +0.03(+0.09%) |
Nov 21, 2014 | 33.56 | 33.91 | 32.95 | 33.07 | 3,588 | -0.49(-1.46%) |
Nov 20, 2014 | 33.63 | 34.53 | 33.12 | 33.56 | 4,526 | -0.76(-2.21%) |
Nov 19, 2014 | 33.84 | 34.80 | 33.60 | 34.32 | 5,498 | +0.24(+0.70%) |
Nov 18, 2014 | 33.90 | 34.90 | 33.90 | 34.08 | 6,865 | +0.21(+0.62%) |
Nov 17, 2014 | 33.90 | 34.76 | 33.59 | 33.87 | 48,475 | -0.53(-1.54%) |
Nov 14, 2014 | 33.84 | 34.98 | 33.38 | 34.40 | 64,942 | +0.58(+1.71%) |
Nov 13, 2014 | 33.67 | 34.55 | 33.22 | 33.82 | 44,514 | -0.31(-0.91%) |
Nov 12, 2014 | 33.00 | 34.89 | 33.00 | 34.13 | 42,075 | +0.03(+0.09%) |
Nov 11, 2014 | 34.44 | 34.50 | 33.02 | 34.10 | 43,528 | -0.79(-2.26%) |
Nov 10, 2014 | 33.20 | 34.89 | 32.70 | 34.89 | 41,067 | +1.18(+3.50%) |
Nov 07, 2014 | 32.70 | 33.75 | 32.00 | 33.71 | 18,487 | +0.90(+2.74%) |
Nov 06, 2014 | 32.12 | 32.88 | 31.40 | 32.81 | 18,759 | +1.04(+3.27%) |
Nov 05, 2014 | 33.39 | 33.44 | 31.55 | 31.77 | 15,259 | -1.02(-3.11%) |
Nov 04, 2014 | 34.25 | 34.60 | 32.79 | 32.79 | 16,126 | -1.45(-4.23%) |
Nov 03, 2014 | 33.07 | 35.27 | 33.03 | 34.24 | 5,432 | +0.22(+0.65%) |
Oct 31, 2014 | 33.85 | 34.90 | 33.50 | 34.02 | 6,425 | +0.77(+2.32%) |
Oct 30, 2014 | 30.30 | 33.25 | 30.20 | 33.25 | 14,208 | +2.31(+7.47%) |
Oct 29, 2014 | 29.37 | 30.94 | 28.89 | 30.94 | 10,860 | +1.16(+3.90%) |
Oct 28, 2014 | 28.44 | 29.78 | 28.05 | 29.78 | 7,416 | +0.98(+3.40%) |
Oct 27, 2014 | 27.59 | 29.15 | 28.41 | 28.80 | 6,319 | +0.39(+1.37%) |
Oct 24, 2014 | 27.09 | 28.42 | 26.31 | 28.41 | 9,423 | +0.75(+2.71%) |
Oct 23, 2014 | 29.32 | 29.32 | 27.01 | 27.66 | 7,633 | -0.94(-3.29%) |
Oct 22, 2014 | 29.00 | 29.20 | 28.12 | 28.60 | 4,550 | +0.11(+0.39%) |
Oct 21, 2014 | 28.90 | 29.26 | 28.07 | 28.49 | 9,309 | -0.69(-2.36%) |
Oct 20, 2014 | 31.08 | 31.08 | 28.62 | 29.18 | 12,376 | -1.82(-5.87%) |
Oct 17, 2014 | 30.32 | 31.59 | 30.32 | 31.00 | 10,762 | +1.20(+4.03%) |
Oct 16, 2014 | 29.03 | 30.06 | 28.17 | 29.80 | 8,969 | +0.77(+2.65%) |
Oct 15, 2014 | 28.99 | 29.95 | 28.03 | 29.03 | 9,713 | +0.08(+0.28%) |
Oct 14, 2014 | 30.00 | 30.17 | 28.03 | 28.95 | 14,656 | -1.13(-3.76%) |
Oct 13, 2014 | 31.04 | 31.10 | 29.60 | 30.08 | 8,790 | -0.70(-2.27%) |
Oct 10, 2014 | 30.71 | 31.83 | 30.71 | 30.78 | 6,513 | +0.01(+0.03%) |
Oct 09, 2014 | 30.16 | 32.32 | 31.60 | 30.77 | 8,987 | -0.83(-2.63%) |
Oct 08, 2014 | 31.52 | 31.98 | 30.07 | 31.60 | 6,312 | +0.34(+1.09%) |
Oct 07, 2014 | 32.47 | 32.80 | 31.08 | 31.26 | 3,677 | -0.51(-1.61%) |
Oct 06, 2014 | 31.00 | 32.98 | 31.00 | 31.77 | 5,347 | +0.02(+0.06%) |
Oct 03, 2014 | 32.25 | 32.95 | 31.04 | 31.75 | 7,652 | +0.09(+0.28%) |
Oct 02, 2014 | 30.97 | 32.24 | 29.72 | 31.66 | 7,999 | +1.00(+3.26%) |