Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.78 | 31.75 | 31.75 | 31.75 | 848,800 | +0.06(+0.19%) |
Dec 30, 2014 | 31.81 | 32.24 | 31.57 | 31.69 | 686,550 | -0.27(-0.84%) |
Dec 29, 2014 | 31.70 | 32.18 | 31.61 | 31.96 | 623,970 | +0.23(+0.72%) |
Dec 26, 2014 | 31.23 | 32.05 | 31.12 | 31.73 | 627,891 | +0.78(+2.52%) |
Dec 24, 2014 | 30.15 | 30.95 | 30.95 | 30.95 | 676,000 | +0.78(+2.59%) |
Dec 23, 2014 | 32.32 | 32.54 | 29.41 | 30.17 | 2,101,973 | -2.07(-6.42%) |
Dec 22, 2014 | 32.85 | 32.89 | 31.77 | 32.24 | 1,283,056 | -0.74(-2.24%) |
Dec 19, 2014 | 32.86 | 33.49 | 32.54 | 32.98 | 2,097,764 | +0.13(+0.41%) |
Dec 18, 2014 | 32.07 | 33.02 | 31.75 | 32.84 | 1,340,835 | +1.34(+4.27%) |
Dec 17, 2014 | 30.07 | 31.56 | 29.81 | 31.50 | 1,153,546 | +1.48(+4.93%) |
Dec 16, 2014 | 29.00 | 30.97 | 29.00 | 30.02 | 1,222,991 | -0.32(-1.05%) |
Dec 15, 2014 | 32.86 | 32.86 | 30.25 | 30.34 | 2,245,973 | -2.18(-6.72%) |
Dec 12, 2014 | 32.12 | 33.11 | 32.00 | 32.52 | 1,093,507 | -0.11(-0.32%) |
Dec 11, 2014 | 32.64 | 33.34 | 32.46 | 32.63 | 1,202,900 | +0.33(+1.02%) |
Dec 10, 2014 | 32.78 | 33.43 | 32.15 | 32.30 | 1,407,017 | -0.48(-1.46%) |
Dec 09, 2014 | 31.84 | 33.10 | 31.40 | 32.78 | 1,707,711 | +0.59(+1.83%) |
Dec 08, 2014 | 31.22 | 32.72 | 31.22 | 32.19 | 2,110,220 | +1.03(+3.31%) |
Dec 05, 2014 | 30.47 | 31.16 | 30.33 | 31.16 | 1,170,001 | +0.70(+2.30%) |
Dec 04, 2014 | 30.35 | 30.63 | 30.02 | 30.46 | 852,268 | +0.05(+0.16%) |
Dec 03, 2014 | 30.17 | 30.57 | 29.58 | 30.41 | 940,133 | +0.30(+1.00%) |
Dec 02, 2014 | 29.18 | 30.45 | 29.18 | 30.11 | 1,529,580 | +1.43(+4.99%) |
Dec 01, 2014 | 29.75 | 29.75 | 28.60 | 28.68 | 1,307,577 | -1.19(-3.98%) |
Nov 28, 2014 | 30.16 | 30.87 | 29.57 | 29.87 | 837,548 | -0.08(-0.27%) |
Nov 26, 2014 | 29.66 | 29.95 | 29.95 | 29.95 | 1,124,900 | +0.42(+1.42%) |
Nov 25, 2014 | 29.64 | 29.80 | 29.07 | 29.53 | 842,128 | +0.00(+0.00%) |
Nov 24, 2014 | 28.70 | 29.73 | 28.68 | 29.53 | 1,390,020 | +1.10(+3.87%) |
Nov 21, 2014 | 28.77 | 29.55 | 28.23 | 28.43 | 2,205,700 | +0.69(+2.49%) |
Nov 20, 2014 | 27.28 | 28.25 | 27.24 | 27.74 | 854,035 | +0.41(+1.50%) |
Nov 19, 2014 | 27.64 | 27.87 | 27.30 | 27.33 | 619,172 | -0.46(-1.66%) |
Nov 18, 2014 | 27.20 | 28.40 | 27.11 | 27.79 | 847,350 | +0.71(+2.62%) |
Nov 17, 2014 | 27.04 | 27.79 | 26.77 | 27.08 | 603,017 | -0.06(-0.22%) |
Nov 14, 2014 | 27.90 | 27.90 | 26.70 | 27.14 | 1,032,737 | -0.76(-2.72%) |
Nov 13, 2014 | 27.00 | 28.30 | 27.00 | 27.90 | 1,650,481 | +0.63(+2.31%) |
Nov 12, 2014 | 27.38 | 27.47 | 27.00 | 27.27 | 1,367,940 | -0.23(-0.84%) |
Nov 11, 2014 | 26.57 | 28.19 | 26.57 | 27.50 | 1,555,283 | -0.71(-2.52%) |
Nov 10, 2014 | 27.60 | 28.48 | 27.40 | 28.21 | 1,112,884 | +0.52(+1.88%) |
Nov 07, 2014 | 27.87 | 27.99 | 27.03 | 27.69 | 984,771 | -0.25(-0.89%) |
Nov 06, 2014 | 27.36 | 27.96 | 27.28 | 27.94 | 551,740 | +0.75(+2.76%) |
Nov 05, 2014 | 28.05 | 28.05 | 27.05 | 27.19 | 871,472 | -0.47(-1.70%) |
Nov 04, 2014 | 27.67 | 28.06 | 27.37 | 27.66 | 877,641 | -0.24(-0.86%) |
Nov 03, 2014 | 27.68 | 28.12 | 27.32 | 27.90 | 1,192,815 | +0.20(+0.72%) |
Oct 31, 2014 | 28.75 | 28.95 | 27.68 | 27.70 | 1,286,828 | -0.35(-1.25%) |
Oct 30, 2014 | 27.51 | 28.64 | 27.42 | 28.05 | 1,285,033 | +0.42(+1.52%) |
Oct 29, 2014 | 27.89 | 28.04 | 27.29 | 27.63 | 884,350 | -0.26(-0.93%) |
Oct 28, 2014 | 27.29 | 28.03 | 27.23 | 27.89 | 1,041,403 | +0.85(+3.14%) |
Oct 27, 2014 | 26.65 | 27.32 | 26.92 | 27.04 | 741,631 | +0.12(+0.45%) |
Oct 24, 2014 | 26.23 | 26.95 | 26.05 | 26.92 | 1,007,772 | +0.67(+2.55%) |
Oct 23, 2014 | 26.25 | 26.59 | 25.90 | 26.25 | 782,742 | +0.33(+1.27%) |
Oct 22, 2014 | 26.82 | 27.14 | 25.87 | 25.92 | 1,035,321 | -0.85(-3.18%) |
Oct 21, 2014 | 26.88 | 26.99 | 26.19 | 26.77 | 929,693 | +0.19(+0.71%) |
Oct 20, 2014 | 25.93 | 26.83 | 25.84 | 26.58 | 893,272 | +0.52(+2.00%) |
Oct 17, 2014 | 25.95 | 26.87 | 25.70 | 26.06 | 1,592,142 | +0.77(+3.04%) |
Oct 16, 2014 | 25.35 | 25.77 | 24.04 | 25.29 | 1,555,804 | +0.18(+0.72%) |
Oct 15, 2014 | 22.34 | 25.22 | 22.25 | 25.11 | 2,055,018 | +2.23(+9.75%) |
Oct 14, 2014 | 23.31 | 23.90 | 23.00 | 22.88 | 1,708,147 | -0.10(-0.44%) |
Oct 13, 2014 | 23.57 | 24.09 | 22.09 | 22.98 | 1,360,576 | -0.42(-1.79%) |
Oct 10, 2014 | 23.82 | 24.69 | 23.32 | 23.40 | 951,429 | -0.76(-3.15%) |
Oct 09, 2014 | 25.24 | 25.42 | 23.81 | 24.16 | 1,152,919 | -1.09(-4.32%) |
Oct 08, 2014 | 23.93 | 25.58 | 23.81 | 25.25 | 1,660,324 | +1.27(+5.30%) |
Oct 07, 2014 | 24.62 | 24.73 | 23.76 | 23.98 | 1,172,848 | -0.90(-3.62%) |
Oct 06, 2014 | 25.49 | 25.68 | 24.51 | 24.88 | 731,116 | -0.59(-2.32%) |
Oct 03, 2014 | 25.52 | 25.93 | 25.02 | 25.47 | 999,428 | +0.32(+1.27%) |
Oct 02, 2014 | 24.42 | 25.37 | 24.05 | 25.15 | 1,171,736 | +0.69(+2.82%) |