Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.98 | 31.56 | 31.56 | 31.56 | 902,448 | -0.42(-1.31%) |
Dec 30, 2014 | 32.96 | 33.20 | 31.61 | 31.98 | 1,003,997 | -1.05(-3.19%) |
Dec 29, 2014 | 33.19 | 33.84 | 32.97 | 33.04 | 970,713 | -0.20(-0.59%) |
Dec 26, 2014 | 32.55 | 33.51 | 32.47 | 33.23 | 634,666 | +0.53(+1.63%) |
Dec 24, 2014 | 32.14 | 32.70 | 32.70 | 32.70 | 534,296 | +0.56(+1.75%) |
Dec 23, 2014 | 31.33 | 32.41 | 31.32 | 32.13 | 1,066,067 | +0.88(+2.82%) |
Dec 22, 2014 | 31.56 | 31.70 | 30.48 | 31.25 | 1,227,581 | -0.20(-0.64%) |
Dec 19, 2014 | 29.99 | 31.56 | 29.99 | 31.45 | 1,971,105 | +1.47(+4.89%) |
Dec 18, 2014 | 28.77 | 29.99 | 28.70 | 29.99 | 1,745,766 | +1.45(+5.09%) |
Dec 17, 2014 | 28.28 | 28.66 | 28.03 | 28.54 | 1,711,422 | +0.32(+1.13%) |
Dec 16, 2014 | 27.92 | 28.82 | 27.81 | 28.22 | 1,773,224 | +0.24(+0.85%) |
Dec 15, 2014 | 29.05 | 29.40 | 27.73 | 27.98 | 2,557,979 | -1.03(-3.54%) |
Dec 12, 2014 | 30.07 | 31.39 | 28.97 | 29.01 | 2,612,130 | -2.01(-6.47%) |
Dec 11, 2014 | 31.81 | 32.49 | 30.92 | 31.01 | 1,224,183 | -0.73(-2.30%) |
Dec 10, 2014 | 32.23 | 32.71 | 31.45 | 31.74 | 815,116 | -0.68(-2.09%) |
Dec 09, 2014 | 33.52 | 33.74 | 32.18 | 32.42 | 1,172,000 | -1.22(-3.63%) |
Dec 08, 2014 | 32.21 | 34.13 | 32.07 | 33.64 | 1,997,812 | +1.34(+4.14%) |
Dec 05, 2014 | 30.84 | 32.50 | 30.49 | 32.31 | 1,565,953 | +1.52(+4.95%) |
Dec 04, 2014 | 30.33 | 30.78 | 29.98 | 30.78 | 1,000,428 | +0.45(+1.48%) |
Dec 03, 2014 | 30.19 | 30.83 | 29.68 | 30.33 | 1,334,219 | +0.09(+0.31%) |
Dec 02, 2014 | 30.17 | 31.23 | 30.11 | 30.24 | 1,021,121 | +0.17(+0.58%) |
Dec 01, 2014 | 30.19 | 30.68 | 29.89 | 30.07 | 1,295,544 | -0.12(-0.41%) |
Nov 28, 2014 | 30.33 | 30.54 | 29.97 | 30.19 | 514,805 | -0.02(-0.07%) |
Nov 26, 2014 | 30.26 | 30.21 | 30.21 | 30.21 | 1,347,303 | -0.05(-0.17%) |
Nov 25, 2014 | 29.97 | 30.69 | 29.92 | 30.26 | 1,002,874 | +0.03(+0.10%) |
Nov 24, 2014 | 29.76 | 30.33 | 29.76 | 30.23 | 845,890 | +0.51(+1.70%) |
Nov 21, 2014 | 29.20 | 29.87 | 29.20 | 29.73 | 1,374,523 | +0.74(+2.54%) |
Nov 20, 2014 | 28.85 | 29.61 | 28.64 | 28.99 | 1,102,983 | +0.12(+0.43%) |
Nov 19, 2014 | 28.00 | 29.01 | 27.93 | 28.87 | 1,414,183 | +0.75(+2.66%) |
Nov 18, 2014 | 27.52 | 28.49 | 27.40 | 28.12 | 2,095,657 | +0.72(+2.61%) |
Nov 17, 2014 | 28.14 | 28.98 | 27.29 | 27.41 | 2,153,831 | -0.80(-2.84%) |
Nov 14, 2014 | 28.49 | 28.55 | 27.67 | 28.21 | 1,777,511 | -0.23(-0.81%) |
Nov 13, 2014 | 28.99 | 29.26 | 28.06 | 28.44 | 2,329,601 | -0.47(-1.61%) |
Nov 12, 2014 | 28.69 | 29.45 | 28.64 | 28.90 | 2,133,758 | +0.13(+0.45%) |
Nov 11, 2014 | 29.88 | 30.15 | 28.64 | 28.77 | 1,705,536 | -1.04(-3.48%) |
Nov 10, 2014 | 29.07 | 30.69 | 29.06 | 29.81 | 2,645,298 | +0.82(+2.82%) |
Nov 07, 2014 | 29.23 | 29.27 | 28.28 | 28.99 | 3,155,906 | -0.04(-0.12%) |
Nov 06, 2014 | 31.39 | 31.85 | 28.37 | 29.03 | 5,269,620 | -2.30(-7.34%) |
Nov 05, 2014 | 28.37 | 31.95 | 28.25 | 31.33 | 12,994,241 | -4.77(-13.21%) |
Nov 04, 2014 | 36.33 | 37.57 | 35.28 | 36.10 | 3,856,638 | -1.32(-3.54%) |
Nov 03, 2014 | 37.94 | 38.95 | 37.30 | 37.42 | 2,165,527 | -0.40(-1.06%) |
Oct 31, 2014 | 38.09 | 38.76 | 37.23 | 37.82 | 1,645,358 | +0.01(+0.02%) |
Oct 30, 2014 | 34.98 | 38.59 | 34.97 | 37.81 | 2,954,701 | +2.78(+7.93%) |
Oct 29, 2014 | 35.42 | 35.44 | 34.44 | 35.04 | 1,406,420 | -0.37(-1.05%) |
Oct 28, 2014 | 34.21 | 35.43 | 34.21 | 35.41 | 1,806,160 | +1.29(+3.78%) |
Oct 27, 2014 | 35.24 | 35.23 | 33.89 | 34.12 | 1,428,772 | -1.11(-3.15%) |
Oct 24, 2014 | 34.79 | 35.35 | 34.60 | 35.23 | 950,358 | +0.41(+1.17%) |
Oct 23, 2014 | 34.17 | 35.20 | 33.83 | 34.82 | 1,707,018 | +1.01(+2.99%) |
Oct 22, 2014 | 34.81 | 35.57 | 33.34 | 33.81 | 1,912,586 | -1.10(-3.16%) |
Oct 21, 2014 | 32.90 | 35.58 | 32.58 | 34.92 | 2,879,970 | +2.51(+7.76%) |
Oct 20, 2014 | 31.59 | 32.85 | 31.29 | 32.40 | 1,801,097 | +1.19(+3.81%) |
Oct 17, 2014 | 31.61 | 31.85 | 30.83 | 31.21 | 1,708,779 | +0.05(+0.16%) |
Oct 16, 2014 | 31.74 | 31.82 | 29.63 | 31.16 | 3,358,360 | -0.69(-2.18%) |
Oct 15, 2014 | 34.79 | 34.97 | 29.53 | 31.86 | 6,722,410 | -3.20(-9.13%) |
Oct 14, 2014 | 34.59 | 35.62 | 34.29 | 35.06 | 1,747,463 | +0.48(+1.39%) |
Oct 13, 2014 | 33.76 | 35.62 | 33.35 | 34.58 | 3,094,303 | +0.99(+2.94%) |
Oct 10, 2014 | 33.03 | 34.08 | 32.87 | 33.59 | 2,029,953 | +0.62(+1.89%) |
Oct 09, 2014 | 33.42 | 33.65 | 32.65 | 32.97 | 1,872,329 | -0.47(-1.39%) |
Oct 08, 2014 | 32.92 | 33.57 | 32.67 | 33.43 | 2,303,909 | +0.47(+1.41%) |
Oct 07, 2014 | 33.01 | 33.92 | 32.65 | 32.97 | 2,726,126 | -0.16(-0.48%) |
Oct 06, 2014 | 32.32 | 33.78 | 31.94 | 33.13 | 2,054,924 | +0.92(+2.84%) |
Oct 03, 2014 | 31.50 | 32.26 | 31.15 | 32.21 | 1,523,549 | +0.82(+2.60%) |
Oct 02, 2014 | 31.23 | 31.74 | 30.39 | 31.39 | 1,349,697 | +0.06(+0.21%) |