Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.88 | 41.88 | 41.88 | 0 | +0.46(+1.11%) | |
Dec 30, 2014 | 41.22 | 41.42 | 41.22 | 41.42 | 5,924 | +0.61(+1.51%) |
Dec 29, 2014 | 41.36 | 41.36 | 40.70 | 40.81 | 2,311 | -1.14(-2.72%) |
Dec 26, 2014 | 41.71 | 41.95 | 41.71 | 41.95 | 621 | +0.69(+1.67%) |
Dec 24, 2014 | 41.26 | 41.26 | 41.26 | 0 | +0.40(+0.98%) | |
Dec 23, 2014 | 40.75 | 41.20 | 40.73 | 40.86 | 13,794 | +0.53(+1.31%) |
Dec 22, 2014 | 40.83 | 40.94 | 40.07 | 40.33 | 6,655 | -0.71(-1.73%) |
Dec 19, 2014 | 40.45 | 41.04 | 39.46 | 41.04 | 5,911 | +1.15(+2.89%) |
Dec 18, 2014 | 38.96 | 39.89 | 38.38 | 39.89 | 6,264 | +3.20(+8.73%) |
Dec 17, 2014 | 36.47 | 36.68 | 36.47 | 36.68 | 1,818 | +0.32(+0.88%) |
Dec 16, 2014 | 37.08 | 36.33 | 36.37 | 10,944 | +0.33(+0.92%) | |
Dec 15, 2014 | 36.17 | 36.17 | 36.03 | 36.03 | 34,974 | +0.81(+2.31%) |
Dec 12, 2014 | 35.21 | 35.22 | 35.20 | 35.22 | 1,085 | +0.03(+0.09%) |
Dec 11, 2014 | 35.19 | 35.19 | 35.19 | 35.19 | 3,370 | +0.82(+2.38%) |
Dec 10, 2014 | 34.37 | 34.37 | 34.37 | 34.37 | 692 | -0.10(-0.30%) |
Dec 09, 2014 | 34.47 | 34.47 | 34.47 | 34.47 | 264 | -0.06(-0.16%) |
Dec 08, 2014 | 35.13 | 35.13 | 34.53 | 34.53 | 262 | -0.57(-1.62%) |
Dec 05, 2014 | 34.61 | 35.10 | 34.61 | 35.10 | 1,503 | -0.08(-0.23%) |
Dec 04, 2014 | 35.53 | 35.53 | 34.85 | 35.18 | 2,240 | -0.17(-0.48%) |
Dec 03, 2014 | 35.83 | 35.83 | 35.35 | 35.35 | 4,412 | -0.27(-0.76%) |
Dec 02, 2014 | 35.91 | 35.91 | 35.62 | 35.62 | 866 | +0.08(+0.23%) |
Dec 01, 2014 | 34.51 | 35.67 | 34.51 | 35.54 | 948 | +0.77(+2.21%) |
Nov 26, 2014 | 34.77 | 34.77 | 34.77 | 60 | -0.13(-0.37%) | |
Nov 25, 2014 | 34.90 | 34.90 | 34.90 | 34.90 | 62,954 | +1.00(+2.95%) |
Nov 24, 2014 | 34.58 | 34.58 | 33.90 | 33.90 | 12,818 | -0.38(-1.11%) |
Nov 21, 2014 | 34.96 | 34.97 | 34.28 | 34.28 | 1,478 | -1.71(-4.76%) |
Nov 20, 2014 | 36.41 | 36.41 | 35.88 | 35.99 | 3,529 | -0.36(-0.99%) |
Nov 19, 2014 | 35.67 | 36.35 | 35.67 | 36.35 | 1,684 | +0.91(+2.57%) |
Nov 17, 2014 | 35.44 | 35.44 | 35.44 | 0 | +0.64(+1.84%) | |
Nov 13, 2014 | 34.80 | 34.80 | 34.80 | 0 | +0.53(+1.55%) | |
Nov 12, 2014 | 34.27 | 34.27 | 34.27 | 34.27 | 84,487 | -0.03(-0.09%) |
Nov 10, 2014 | 34.30 | 34.30 | 34.30 | 96 | +0.50(+1.48%) | |
Nov 07, 2014 | 34.24 | 34.24 | 33.80 | 33.80 | 600 | -0.24(-0.71%) |
Nov 06, 2014 | 34.00 | 34.04 | 34.00 | 34.04 | 356 | -0.27(-0.79%) |
Nov 05, 2014 | 34.31 | 34.31 | 34.31 | 34.31 | 1,030 | +0.67(+1.98%) |
Nov 03, 2014 | 33.64 | 33.64 | 33.64 | 4 | -0.25(-0.73%) | |
Oct 30, 2014 | 33.89 | 33.89 | 33.89 | 1,283 | +0.57(+1.72%) | |
Oct 29, 2014 | 33.32 | 33.32 | 33.32 | 33.32 | 100 | -0.47(-1.39%) |
Oct 28, 2014 | 33.20 | 33.79 | 33.20 | 33.79 | 3,502 | +0.58(+1.75%) |
Oct 27, 2014 | 33.27 | 33.31 | 33.21 | 33.21 | 27,921 | -0.09(-0.28%) |
Oct 24, 2014 | 33.30 | 33.30 | 33.30 | 33.30 | 39,893 | +0.71(+2.16%) |
Oct 23, 2014 | 32.04 | 32.60 | 32.04 | 32.60 | 39,933 | +0.30(+0.92%) |
Oct 22, 2014 | 32.30 | 32.30 | 32.30 | 32.30 | 15,007 | +0.02(+0.06%) |
Oct 21, 2014 | 32.28 | 32.28 | 32.28 | 32.28 | 100 | +0.63(+1.99%) |
Oct 20, 2014 | 31.65 | 31.65 | 31.65 | 31.65 | 200 | +0.02(+0.06%) |
Oct 17, 2014 | 31.79 | 31.79 | 31.63 | 31.63 | 201 | +0.20(+0.64%) |
Oct 16, 2014 | 29.73 | 31.43 | 29.73 | 31.43 | 815 | +1.01(+3.32%) |
Oct 15, 2014 | 30.05 | 30.42 | 30.00 | 30.42 | 1,042 | -0.40(-1.30%) |
Oct 14, 2014 | 30.93 | 30.93 | 30.82 | 30.82 | 2,451 | -0.90(-2.84%) |
Oct 10, 2014 | 31.72 | 31.72 | 31.72 | 0 | -0.30(-0.94%) | |
Oct 08, 2014 | 32.02 | 32.02 | 32.02 | 19 | +0.65(+2.07%) | |
Oct 07, 2014 | 31.37 | 31.37 | 31.37 | 31.37 | 173 | -0.17(-0.54%) |
Oct 03, 2014 | 31.54 | 31.54 | 31.54 | 25 | -0.07(-0.22%) |