Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.52 | 32.06 | 32.06 | 32.06 | 687,775 | -0.42(-1.28%) |
Dec 30, 2014 | 32.90 | 32.95 | 32.29 | 32.47 | 789,052 | -0.48(-1.45%) |
Dec 29, 2014 | 32.97 | 33.34 | 32.76 | 32.95 | 451,980 | -0.09(-0.26%) |
Dec 26, 2014 | 33.05 | 33.34 | 32.97 | 33.04 | 371,311 | +0.16(+0.48%) |
Dec 24, 2014 | 33.10 | 32.88 | 32.88 | 32.88 | 347,015 | -0.20(-0.59%) |
Dec 23, 2014 | 33.23 | 33.46 | 33.01 | 33.08 | 775,499 | -0.04(-0.12%) |
Dec 22, 2014 | 33.01 | 33.26 | 32.73 | 33.12 | 696,266 | +0.11(+0.33%) |
Dec 19, 2014 | 32.51 | 33.07 | 32.25 | 33.01 | 1,525,676 | +0.49(+1.49%) |
Dec 18, 2014 | 32.72 | 32.83 | 32.10 | 32.52 | 996,776 | +0.40(+1.24%) |
Dec 17, 2014 | 31.34 | 32.18 | 31.20 | 32.12 | 986,089 | +0.91(+2.91%) |
Dec 16, 2014 | 30.88 | 31.63 | 30.70 | 31.21 | 1,047,523 | +0.13(+0.43%) |
Dec 15, 2014 | 31.16 | 31.43 | 30.75 | 31.08 | 803,868 | +0.20(+0.66%) |
Dec 12, 2014 | 31.53 | 31.82 | 30.81 | 30.88 | 721,698 | -1.01(-3.17%) |
Dec 11, 2014 | 32.04 | 32.35 | 31.79 | 31.89 | 522,836 | +0.06(+0.20%) |
Dec 10, 2014 | 32.61 | 32.86 | 31.70 | 31.82 | 845,408 | -0.95(-2.89%) |
Dec 09, 2014 | 32.14 | 32.87 | 32.04 | 32.77 | 1,120,983 | +0.09(+0.29%) |
Dec 08, 2014 | 32.78 | 33.11 | 32.60 | 32.68 | 1,056,804 | -0.13(-0.38%) |
Dec 05, 2014 | 32.79 | 33.20 | 32.71 | 32.80 | 853,152 | +0.14(+0.43%) |
Dec 04, 2014 | 33.03 | 33.09 | 32.37 | 32.66 | 900,019 | -0.40(-1.21%) |
Dec 03, 2014 | 32.67 | 33.29 | 32.50 | 33.06 | 782,003 | +0.37(+1.13%) |
Dec 02, 2014 | 32.32 | 32.97 | 32.32 | 32.69 | 611,835 | +0.29(+0.89%) |
Dec 01, 2014 | 32.52 | 32.59 | 32.16 | 32.40 | 1,302,556 | -0.33(-1.00%) |
Nov 28, 2014 | 32.75 | 33.23 | 32.58 | 32.73 | 410,137 | -0.08(-0.24%) |
Nov 26, 2014 | 33.70 | 32.81 | 32.81 | 32.81 | 1,119,438 | -0.78(-2.31%) |
Nov 25, 2014 | 35.27 | 35.27 | 32.80 | 33.59 | 1,806,622 | +0.68(+2.07%) |
Nov 24, 2014 | 32.90 | 33.08 | 32.76 | 32.90 | 808,400 | +0.19(+0.57%) |
Nov 21, 2014 | 32.87 | 33.04 | 32.46 | 32.72 | 871,960 | +0.13(+0.41%) |
Nov 20, 2014 | 32.11 | 32.70 | 32.02 | 32.58 | 622,993 | +0.34(+1.04%) |
Nov 19, 2014 | 32.50 | 32.57 | 31.82 | 32.25 | 1,426,529 | -0.26(-0.80%) |
Nov 18, 2014 | 32.72 | 33.18 | 32.47 | 32.50 | 1,215,305 | -0.18(-0.55%) |
Nov 17, 2014 | 32.25 | 32.87 | 32.17 | 32.69 | 1,159,457 | +0.28(+0.87%) |
Nov 14, 2014 | 32.17 | 32.47 | 31.94 | 32.40 | 1,125,443 | +0.23(+0.73%) |
Nov 13, 2014 | 32.52 | 32.74 | 31.96 | 32.17 | 1,667,295 | -0.26(-0.80%) |
Nov 12, 2014 | 32.47 | 32.84 | 32.37 | 32.43 | 1,505,534 | -0.26(-0.79%) |
Nov 11, 2014 | 32.93 | 33.26 | 32.11 | 32.69 | 2,783,670 | -0.96(-2.86%) |
Nov 10, 2014 | 33.51 | 34.20 | 33.18 | 33.65 | 3,037,967 | -0.74(-2.14%) |
Nov 07, 2014 | 31.35 | 36.62 | 31.33 | 34.38 | 10,597,594 | +5.00(+17.00%) |
Nov 06, 2014 | 29.23 | 29.40 | 29.07 | 29.39 | 481,871 | +0.20(+0.67%) |
Nov 05, 2014 | 29.13 | 29.38 | 28.92 | 29.19 | 926,677 | +0.32(+1.11%) |
Nov 04, 2014 | 28.62 | 28.89 | 28.50 | 28.87 | 444,985 | +0.12(+0.41%) |
Nov 03, 2014 | 28.93 | 29.14 | 28.73 | 28.75 | 805,265 | -0.09(-0.33%) |
Oct 31, 2014 | 28.87 | 29.19 | 28.75 | 28.85 | 986,692 | +0.35(+1.24%) |
Oct 30, 2014 | 28.44 | 28.67 | 28.20 | 28.49 | 678,886 | +0.02(+0.05%) |
Oct 29, 2014 | 28.61 | 28.74 | 28.33 | 28.48 | 1,153,615 | -0.04(-0.14%) |
Oct 28, 2014 | 28.44 | 28.53 | 27.93 | 28.52 | 1,107,504 | +0.31(+1.10%) |
Oct 27, 2014 | 28.19 | 28.32 | 28.32 | 28.21 | 1,052,974 | -0.12(-0.41%) |
Oct 24, 2014 | 28.14 | 28.38 | 28.03 | 28.32 | 615,209 | +0.23(+0.83%) |
Oct 23, 2014 | 28.20 | 28.26 | 27.89 | 28.09 | 874,358 | +0.30(+1.09%) |
Oct 22, 2014 | 28.78 | 28.91 | 27.75 | 27.79 | 1,510,123 | -0.96(-3.33%) |
Oct 21, 2014 | 28.46 | 28.77 | 28.28 | 28.74 | 720,358 | +0.65(+2.33%) |
Oct 20, 2014 | 27.56 | 28.10 | 27.56 | 28.09 | 771,458 | +0.39(+1.40%) |
Oct 17, 2014 | 27.65 | 28.12 | 27.45 | 27.70 | 1,422,023 | +0.23(+0.85%) |
Oct 16, 2014 | 26.48 | 27.56 | 26.46 | 27.47 | 1,305,427 | +0.46(+1.70%) |
Oct 15, 2014 | 26.78 | 27.23 | 26.04 | 27.01 | 1,518,962 | -0.13(-0.49%) |
Oct 14, 2014 | 26.81 | 27.39 | 26.69 | 27.14 | 1,346,690 | +0.47(+1.75%) |
Oct 13, 2014 | 26.84 | 27.07 | 26.60 | 26.67 | 1,020,098 | -0.21(-0.78%) |
Oct 10, 2014 | 27.37 | 27.54 | 26.88 | 26.88 | 1,422,051 | -0.58(-2.10%) |
Oct 09, 2014 | 28.44 | 28.60 | 27.41 | 27.46 | 1,174,414 | -0.97(-3.42%) |
Oct 08, 2014 | 27.96 | 28.43 | 27.73 | 28.43 | 1,110,462 | +0.45(+1.61%) |
Oct 07, 2014 | 28.42 | 28.55 | 27.97 | 27.98 | 684,345 | -0.64(-2.23%) |
Oct 06, 2014 | 28.88 | 28.95 | 28.47 | 28.62 | 709,272 | -0.09(-0.30%) |
Oct 03, 2014 | 28.88 | 28.90 | 28.61 | 28.70 | 1,004,976 | +0.09(+0.33%) |
Oct 02, 2014 | 28.82 | 29.01 | 28.42 | 28.61 | 1,348,415 | -0.22(-0.76%) |