Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.22 | 33.08 | 33.08 | 33.08 | 36,220 | -0.16(-0.47%) |
Dec 30, 2014 | 32.95 | 33.67 | 31.27 | 33.23 | 31,848 | -0.09(-0.28%) |
Dec 29, 2014 | 33.16 | 33.55 | 32.83 | 33.33 | 54,280 | +0.25(+0.77%) |
Dec 26, 2014 | 32.52 | 33.22 | 32.40 | 33.07 | 41,207 | +0.77(+2.38%) |
Dec 24, 2014 | 32.10 | 32.30 | 32.30 | 32.30 | 13,039 | +0.22(+0.68%) |
Dec 23, 2014 | 31.02 | 32.22 | 31.02 | 32.09 | 30,895 | +1.16(+3.76%) |
Dec 22, 2014 | 30.88 | 31.15 | 30.63 | 30.92 | 45,439 | +0.24(+0.77%) |
Dec 19, 2014 | 30.46 | 30.77 | 29.95 | 30.69 | 129,132 | +0.06(+0.20%) |
Dec 18, 2014 | 30.99 | 31.03 | 30.00 | 30.63 | 44,011 | -0.09(-0.30%) |
Dec 17, 2014 | 29.26 | 30.75 | 29.13 | 30.72 | 50,540 | +1.44(+4.92%) |
Dec 16, 2014 | 29.19 | 29.64 | 29.19 | 29.28 | 66,914 | +0.03(+0.11%) |
Dec 15, 2014 | 29.70 | 29.77 | 29.07 | 29.25 | 95,924 | -0.31(-1.05%) |
Dec 12, 2014 | 29.30 | 29.87 | 29.30 | 29.56 | 43,956 | -0.09(-0.29%) |
Dec 11, 2014 | 29.21 | 29.89 | 29.00 | 29.64 | 71,725 | +0.45(+1.53%) |
Dec 10, 2014 | 29.54 | 29.66 | 29.20 | 29.20 | 59,180 | -0.64(-2.14%) |
Dec 09, 2014 | 29.01 | 30.22 | 28.95 | 29.84 | 76,373 | +0.32(+1.07%) |
Dec 08, 2014 | 30.58 | 30.74 | 29.51 | 29.52 | 21,262 | -1.19(-3.88%) |
Dec 05, 2014 | 30.32 | 30.90 | 30.06 | 30.71 | 36,509 | +0.35(+1.15%) |
Dec 04, 2014 | 30.33 | 30.74 | 30.13 | 30.36 | 67,660 | -0.09(-0.29%) |
Dec 03, 2014 | 28.60 | 30.69 | 28.59 | 30.45 | 86,910 | +1.69(+5.87%) |
Dec 02, 2014 | 28.46 | 28.85 | 28.40 | 28.76 | 17,003 | +0.64(+2.29%) |
Dec 01, 2014 | 28.27 | 28.43 | 28.06 | 28.12 | 37,694 | -0.04(-0.13%) |
Nov 28, 2014 | 28.98 | 29.06 | 28.14 | 28.16 | 14,172 | -0.67(-2.32%) |
Nov 26, 2014 | 29.31 | 28.82 | 28.82 | 28.82 | 14,553 | -0.51(-1.73%) |
Nov 25, 2014 | 29.33 | 29.46 | 28.58 | 29.33 | 14,899 | +0.22(+0.76%) |
Nov 24, 2014 | 28.67 | 29.11 | 28.35 | 29.11 | 26,394 | +0.56(+1.95%) |
Nov 21, 2014 | 28.84 | 29.00 | 28.19 | 28.55 | 31,171 | +0.00(+0.00%) |
Nov 20, 2014 | 28.32 | 28.87 | 28.27 | 28.55 | 15,524 | -0.02(-0.07%) |
Nov 19, 2014 | 29.10 | 29.10 | 28.30 | 28.57 | 27,066 | -0.83(-2.84%) |
Nov 18, 2014 | 29.76 | 29.97 | 29.15 | 29.40 | 23,607 | -0.09(-0.29%) |
Nov 17, 2014 | 29.67 | 30.59 | 29.49 | 29.49 | 22,113 | -0.32(-1.08%) |
Nov 14, 2014 | 30.22 | 30.57 | 29.43 | 29.81 | 24,812 | -0.51(-1.67%) |
Nov 13, 2014 | 30.91 | 30.91 | 29.79 | 30.32 | 23,965 | -0.25(-0.81%) |
Nov 12, 2014 | 30.08 | 30.61 | 29.89 | 30.57 | 32,165 | +0.26(+0.86%) |
Nov 11, 2014 | 30.56 | 30.73 | 30.04 | 30.31 | 42,471 | -0.25(-0.81%) |
Nov 10, 2014 | 30.25 | 30.61 | 29.80 | 30.55 | 39,727 | +0.32(+1.04%) |
Nov 07, 2014 | 30.05 | 30.31 | 29.78 | 30.24 | 38,103 | +0.11(+0.35%) |
Nov 06, 2014 | 29.79 | 30.30 | 29.21 | 30.13 | 29,403 | +0.37(+1.25%) |
Nov 05, 2014 | 29.27 | 29.92 | 28.92 | 29.76 | 45,060 | +0.79(+2.71%) |
Nov 04, 2014 | 28.17 | 29.07 | 27.95 | 28.98 | 25,084 | +0.59(+2.07%) |
Nov 03, 2014 | 29.61 | 29.61 | 28.12 | 28.39 | 46,987 | -1.01(-3.43%) |
Oct 31, 2014 | 29.64 | 30.43 | 29.11 | 29.40 | 71,656 | +0.43(+1.47%) |
Oct 30, 2014 | 28.39 | 29.40 | 28.01 | 28.97 | 55,993 | +0.35(+1.21%) |
Oct 29, 2014 | 28.97 | 29.19 | 28.22 | 28.63 | 31,091 | -0.41(-1.41%) |
Oct 28, 2014 | 27.39 | 29.06 | 27.29 | 29.03 | 62,962 | +1.56(+5.70%) |
Oct 27, 2014 | 26.81 | 27.60 | 26.80 | 27.47 | 30,166 | +0.67(+2.49%) |
Oct 24, 2014 | 27.04 | 27.58 | 26.59 | 26.80 | 25,558 | -0.38(-1.39%) |
Oct 23, 2014 | 25.95 | 27.83 | 25.39 | 27.18 | 68,574 | +1.68(+6.57%) |
Oct 22, 2014 | 25.87 | 26.41 | 25.49 | 25.50 | 29,133 | -0.62(-2.39%) |
Oct 21, 2014 | 26.26 | 26.45 | 24.12 | 26.13 | 140,376 | -0.10(-0.38%) |
Oct 20, 2014 | 26.10 | 26.10 | 25.56 | 26.23 | 48,739 | +0.07(+0.28%) |
Oct 17, 2014 | 27.78 | 27.78 | 26.05 | 26.15 | 44,838 | -1.18(-4.32%) |
Oct 16, 2014 | 27.73 | 27.91 | 27.67 | 27.33 | 70,084 | -0.86(-3.05%) |
Oct 15, 2014 | 27.20 | 28.41 | 27.20 | 28.19 | 46,814 | +0.97(+3.57%) |
Oct 14, 2014 | 26.75 | 27.41 | 26.49 | 27.22 | 52,880 | +0.64(+2.40%) |
Oct 13, 2014 | 25.21 | 26.90 | 24.42 | 26.58 | 61,274 | +1.50(+5.96%) |
Oct 10, 2014 | 24.57 | 25.78 | 24.56 | 25.09 | 38,928 | +0.35(+1.40%) |
Oct 09, 2014 | 25.19 | 25.32 | 24.74 | 24.74 | 58,535 | -1.08(-4.17%) |
Oct 08, 2014 | 25.26 | 25.95 | 24.86 | 25.82 | 35,936 | +0.49(+1.93%) |
Oct 07, 2014 | 25.80 | 25.95 | 25.21 | 25.33 | 19,401 | -0.66(-2.55%) |
Oct 06, 2014 | 26.29 | 26.29 | 25.99 | 25.99 | 32,079 | -0.17(-0.64%) |
Oct 03, 2014 | 26.48 | 26.59 | 26.02 | 26.16 | 46,672 | -0.07(-0.28%) |
Oct 02, 2014 | 25.41 | 26.59 | 24.84 | 26.23 | 23,966 | +0.75(+2.96%) |