Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.14 | 33.98 | 33.98 | 33.98 | 900,600 | +0.78(+2.35%) |
Dec 30, 2014 | 32.75 | 33.35 | 32.56 | 33.20 | 797,684 | +0.24(+0.73%) |
Dec 29, 2014 | 32.66 | 33.06 | 32.65 | 32.96 | 1,044,203 | +0.23(+0.70%) |
Dec 26, 2014 | 32.73 | 32.87 | 32.49 | 32.73 | 631,196 | +0.03(+0.09%) |
Dec 24, 2014 | 32.93 | 32.70 | 32.70 | 32.70 | 491,700 | +0.02(+0.06%) |
Dec 23, 2014 | 32.43 | 32.94 | 32.40 | 32.68 | 1,329,486 | +0.27(+0.83%) |
Dec 22, 2014 | 32.10 | 32.42 | 32.02 | 32.41 | 784,415 | +0.33(+1.03%) |
Dec 19, 2014 | 32.07 | 32.26 | 31.59 | 32.08 | 1,198,031 | +0.13(+0.41%) |
Dec 18, 2014 | 32.10 | 32.45 | 31.88 | 31.95 | 1,044,042 | +0.02(+0.06%) |
Dec 17, 2014 | 31.00 | 31.99 | 30.75 | 31.93 | 955,157 | +0.92(+2.97%) |
Dec 16, 2014 | 30.60 | 31.45 | 30.47 | 31.01 | 1,137,879 | +0.34(+1.11%) |
Dec 15, 2014 | 30.20 | 31.34 | 30.20 | 30.67 | 746,426 | -0.01(-0.03%) |
Dec 12, 2014 | 29.95 | 30.86 | 29.95 | 30.68 | 790,233 | +0.47(+1.56%) |
Dec 11, 2014 | 30.15 | 30.75 | 30.08 | 30.21 | 648,939 | +0.20(+0.67%) |
Dec 10, 2014 | 30.24 | 30.35 | 29.81 | 30.01 | 524,432 | -0.21(-0.69%) |
Dec 09, 2014 | 29.95 | 30.29 | 29.44 | 30.22 | 883,848 | +0.09(+0.30%) |
Dec 08, 2014 | 30.23 | 30.43 | 29.80 | 30.13 | 878,691 | -0.28(-0.92%) |
Dec 05, 2014 | 30.90 | 31.09 | 29.63 | 30.41 | 1,367,040 | -0.78(-2.50%) |
Dec 04, 2014 | 31.16 | 31.42 | 31.02 | 31.19 | 754,601 | +0.11(+0.35%) |
Dec 03, 2014 | 31.88 | 31.88 | 30.95 | 31.08 | 669,068 | -0.71(-2.23%) |
Dec 02, 2014 | 31.91 | 32.23 | 31.50 | 31.79 | 664,019 | -0.21(-0.66%) |
Dec 01, 2014 | 32.01 | 32.30 | 31.36 | 32.00 | 800,471 | +0.21(+0.66%) |
Nov 28, 2014 | 31.89 | 32.36 | 31.62 | 31.79 | 377,393 | +0.05(+0.16%) |
Nov 26, 2014 | 31.95 | 31.74 | 31.74 | 31.74 | 276,500 | -0.27(-0.84%) |
Nov 25, 2014 | 31.96 | 32.06 | 31.44 | 32.01 | 654,756 | +0.10(+0.31%) |
Nov 24, 2014 | 32.32 | 32.32 | 31.63 | 31.91 | 597,830 | -0.14(-0.44%) |
Nov 21, 2014 | 31.74 | 32.21 | 31.50 | 32.05 | 1,727,747 | +0.65(+2.07%) |
Nov 20, 2014 | 31.37 | 31.72 | 31.32 | 31.40 | 571,013 | -0.03(-0.10%) |
Nov 19, 2014 | 31.26 | 31.61 | 31.02 | 31.43 | 586,277 | +0.02(+0.06%) |
Nov 18, 2014 | 31.04 | 31.64 | 30.89 | 31.41 | 889,925 | +0.50(+1.62%) |
Nov 17, 2014 | 30.73 | 31.07 | 30.40 | 30.91 | 979,008 | +0.16(+0.52%) |
Nov 14, 2014 | 30.13 | 30.83 | 30.07 | 30.75 | 1,430,610 | +0.52(+1.74%) |
Nov 13, 2014 | 30.31 | 30.46 | 30.01 | 30.23 | 1,297,403 | +0.15(+0.48%) |
Nov 12, 2014 | 29.92 | 30.19 | 29.51 | 30.08 | 1,860,072 | +0.29(+0.97%) |
Nov 11, 2014 | 29.68 | 29.99 | 29.50 | 29.79 | 7,188,462 | -1.68(-5.34%) |
Nov 10, 2014 | 31.00 | 31.79 | 30.71 | 31.47 | 1,459,298 | -0.23(-0.73%) |
Nov 07, 2014 | 30.75 | 32.12 | 29.25 | 31.70 | 3,142,477 | +0.42(+1.34%) |
Nov 06, 2014 | 31.10 | 31.65 | 30.89 | 31.28 | 1,850,861 | +0.59(+1.92%) |
Nov 05, 2014 | 30.89 | 31.29 | 30.58 | 30.69 | 1,349,263 | +0.12(+0.39%) |
Nov 04, 2014 | 29.55 | 30.75 | 29.26 | 30.57 | 1,471,786 | +0.98(+3.31%) |
Nov 03, 2014 | 29.24 | 29.99 | 29.21 | 29.59 | 911,373 | +0.48(+1.65%) |
Oct 31, 2014 | 28.90 | 29.91 | 28.88 | 29.11 | 1,325,545 | +0.35(+1.22%) |
Oct 30, 2014 | 28.72 | 28.94 | 28.44 | 28.76 | 934,712 | -0.05(-0.17%) |
Oct 29, 2014 | 29.04 | 29.14 | 28.52 | 28.81 | 544,479 | -0.34(-1.17%) |
Oct 28, 2014 | 28.75 | 29.32 | 28.65 | 29.15 | 1,099,807 | +0.48(+1.67%) |
Oct 27, 2014 | 28.75 | 28.95 | 28.95 | 28.67 | 458,392 | -0.28(-0.97%) |
Oct 24, 2014 | 29.55 | 29.64 | 28.68 | 28.95 | 440,754 | +0.00(+0.00%) |
Oct 23, 2014 | 28.95 | 29.02 | 28.35 | 28.95 | 705,744 | +0.14(+0.49%) |
Oct 22, 2014 | 29.78 | 29.89 | 28.78 | 28.81 | 1,014,511 | -1.02(-3.42%) |
Oct 21, 2014 | 29.48 | 30.00 | 29.10 | 29.83 | 671,849 | +0.58(+1.98%) |
Oct 20, 2014 | 28.83 | 29.49 | 28.76 | 29.25 | 807,084 | +0.44(+1.53%) |
Oct 17, 2014 | 29.44 | 29.44 | 28.70 | 28.81 | 599,873 | -0.59(-2.01%) |
Oct 16, 2014 | 29.02 | 29.50 | 28.68 | 29.40 | 983,700 | -0.10(-0.34%) |
Oct 15, 2014 | 27.89 | 29.52 | 27.89 | 29.50 | 1,305,912 | +1.21(+4.28%) |
Oct 14, 2014 | 27.66 | 28.75 | 27.32 | 28.29 | 1,167,926 | +0.89(+3.25%) |
Oct 13, 2014 | 28.30 | 28.55 | 27.17 | 27.40 | 2,594,204 | -0.27(-0.98%) |
Oct 10, 2014 | 29.00 | 29.00 | 27.46 | 27.67 | 1,504,687 | -1.26(-4.36%) |
Oct 09, 2014 | 29.54 | 29.60 | 28.87 | 28.93 | 622,264 | -0.65(-2.20%) |
Oct 08, 2014 | 29.04 | 29.66 | 28.78 | 29.58 | 589,645 | +0.60(+2.07%) |
Oct 07, 2014 | 29.29 | 29.50 | 28.85 | 28.98 | 705,861 | -0.54(-1.83%) |
Oct 06, 2014 | 29.60 | 29.88 | 29.37 | 29.52 | 490,840 | +0.03(+0.10%) |
Oct 03, 2014 | 29.81 | 30.04 | 29.47 | 29.49 | 356,630 | -0.09(-0.30%) |
Oct 02, 2014 | 28.87 | 29.76 | 28.69 | 29.58 | 1,056,085 | +0.83(+2.89%) |