Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.48 | 33.42 | 33.42 | 33.42 | 576,418 | -0.06(-0.18%) |
Dec 30, 2014 | 33.43 | 33.77 | 33.30 | 33.48 | 498,718 | -0.01(-0.02%) |
Dec 29, 2014 | 33.43 | 33.60 | 33.21 | 33.49 | 329,015 | +0.14(+0.42%) |
Dec 26, 2014 | 33.18 | 33.66 | 33.18 | 33.35 | 358,115 | +0.26(+0.80%) |
Dec 24, 2014 | 32.98 | 33.08 | 33.08 | 33.08 | 247,276 | +0.12(+0.38%) |
Dec 23, 2014 | 32.63 | 33.25 | 32.58 | 32.96 | 612,676 | +0.45(+1.38%) |
Dec 22, 2014 | 32.45 | 32.67 | 32.35 | 32.51 | 587,222 | +0.02(+0.07%) |
Dec 19, 2014 | 32.50 | 32.68 | 32.19 | 32.49 | 839,678 | -0.02(-0.05%) |
Dec 18, 2014 | 32.63 | 32.73 | 32.26 | 32.50 | 808,427 | +0.09(+0.26%) |
Dec 17, 2014 | 31.98 | 32.51 | 31.61 | 32.42 | 576,075 | +0.55(+1.73%) |
Dec 16, 2014 | 32.20 | 32.47 | 31.82 | 31.87 | 734,727 | -0.48(-1.48%) |
Dec 15, 2014 | 32.15 | 32.43 | 31.77 | 32.35 | 1,053,269 | +0.42(+1.31%) |
Dec 12, 2014 | 32.08 | 32.39 | 31.88 | 31.93 | 623,837 | -0.44(-1.36%) |
Dec 11, 2014 | 32.26 | 32.51 | 31.95 | 32.37 | 897,579 | +0.33(+1.02%) |
Dec 10, 2014 | 32.47 | 32.47 | 31.78 | 32.05 | 631,715 | -0.51(-1.57%) |
Dec 09, 2014 | 32.05 | 32.57 | 31.92 | 32.56 | 846,710 | +0.15(+0.45%) |
Dec 08, 2014 | 32.29 | 33.01 | 32.26 | 32.41 | 825,629 | +0.11(+0.34%) |
Dec 05, 2014 | 32.16 | 32.51 | 32.16 | 32.30 | 485,476 | +0.12(+0.36%) |
Dec 04, 2014 | 31.58 | 32.34 | 31.51 | 32.19 | 1,024,610 | +0.50(+1.59%) |
Dec 03, 2014 | 31.33 | 31.90 | 31.16 | 31.68 | 1,091,581 | +0.29(+0.94%) |
Dec 02, 2014 | 31.62 | 31.74 | 31.32 | 31.39 | 576,618 | -0.03(-0.10%) |
Dec 01, 2014 | 31.33 | 31.74 | 31.18 | 31.42 | 867,499 | -0.06(-0.20%) |
Nov 28, 2014 | 31.41 | 31.72 | 31.36 | 31.48 | 454,629 | +0.29(+0.92%) |
Nov 26, 2014 | 30.87 | 31.19 | 31.19 | 31.19 | 752,546 | +0.29(+0.95%) |
Nov 25, 2014 | 30.79 | 31.04 | 30.75 | 30.90 | 569,891 | +0.15(+0.48%) |
Nov 24, 2014 | 30.65 | 30.95 | 30.60 | 30.75 | 648,229 | +0.20(+0.66%) |
Nov 21, 2014 | 30.20 | 30.93 | 30.11 | 30.55 | 1,468,474 | +0.67(+2.25%) |
Nov 20, 2014 | 30.58 | 30.58 | 29.76 | 29.88 | 1,539,271 | -0.78(-2.54%) |
Nov 19, 2014 | 31.18 | 31.21 | 30.54 | 30.66 | 1,120,722 | -0.52(-1.67%) |
Nov 18, 2014 | 30.96 | 31.33 | 30.89 | 31.18 | 437,676 | +0.31(+1.02%) |
Nov 17, 2014 | 30.79 | 31.12 | 30.68 | 30.86 | 590,769 | -0.06(-0.20%) |
Nov 14, 2014 | 30.90 | 31.02 | 30.74 | 30.92 | 637,352 | -0.05(-0.15%) |
Nov 13, 2014 | 31.32 | 31.43 | 30.89 | 30.97 | 630,997 | -0.26(-0.83%) |
Nov 12, 2014 | 30.57 | 31.36 | 30.37 | 31.23 | 1,004,814 | +0.46(+1.49%) |
Nov 11, 2014 | 30.47 | 30.89 | 30.47 | 30.77 | 899,433 | +0.26(+0.85%) |
Nov 10, 2014 | 30.73 | 30.95 | 30.36 | 30.51 | 799,755 | -0.09(-0.30%) |
Nov 07, 2014 | 30.56 | 30.66 | 30.37 | 30.60 | 945,722 | +0.12(+0.40%) |
Nov 06, 2014 | 30.60 | 30.67 | 30.40 | 30.48 | 1,113,795 | -0.04(-0.13%) |
Nov 05, 2014 | 30.75 | 30.81 | 30.34 | 30.52 | 1,086,792 | -0.08(-0.27%) |
Nov 04, 2014 | 30.50 | 30.69 | 30.31 | 30.60 | 1,623,951 | +0.05(+0.18%) |
Nov 03, 2014 | 30.74 | 30.74 | 30.46 | 30.55 | 1,081,999 | -0.24(-0.79%) |
Oct 31, 2014 | 31.01 | 31.16 | 30.50 | 30.79 | 1,166,682 | +0.06(+0.20%) |
Oct 30, 2014 | 30.64 | 31.02 | 30.50 | 30.73 | 969,541 | -0.02(-0.07%) |
Oct 29, 2014 | 30.86 | 31.13 | 30.50 | 30.76 | 936,818 | -0.05(-0.17%) |
Oct 28, 2014 | 30.57 | 30.89 | 30.46 | 30.81 | 1,269,958 | +0.34(+1.13%) |
Oct 27, 2014 | 30.08 | 30.74 | 30.11 | 30.47 | 1,056,236 | +0.35(+1.17%) |
Oct 24, 2014 | 30.02 | 30.24 | 29.61 | 30.11 | 1,113,196 | +0.27(+0.90%) |
Oct 23, 2014 | 29.80 | 30.24 | 29.66 | 29.85 | 2,013,719 | +0.12(+0.41%) |
Oct 22, 2014 | 29.60 | 30.50 | 28.78 | 29.72 | 7,136,049 | +3.36(+12.75%) |
Oct 21, 2014 | 25.38 | 26.46 | 25.38 | 26.36 | 2,536,407 | +0.99(+3.92%) |
Oct 20, 2014 | 25.74 | 25.94 | 25.30 | 25.37 | 2,070,163 | -0.50(-1.92%) |
Oct 17, 2014 | 25.59 | 26.15 | 25.38 | 25.87 | 1,444,326 | +0.53(+2.11%) |
Oct 16, 2014 | 25.83 | 25.91 | 24.38 | 25.33 | 4,850,167 | -1.06(-4.02%) |
Oct 15, 2014 | 26.20 | 26.48 | 25.82 | 26.39 | 1,294,831 | -0.19(-0.72%) |
Oct 14, 2014 | 26.73 | 27.00 | 26.55 | 26.58 | 1,361,018 | -0.08(-0.32%) |
Oct 13, 2014 | 26.85 | 27.13 | 26.49 | 26.67 | 1,928,378 | -0.19(-0.71%) |
Oct 10, 2014 | 26.96 | 27.13 | 26.36 | 26.86 | 1,651,706 | -0.13(-0.48%) |
Oct 09, 2014 | 27.10 | 27.40 | 26.83 | 26.99 | 2,383,596 | -0.14(-0.51%) |
Oct 08, 2014 | 26.16 | 27.15 | 26.13 | 27.13 | 1,461,551 | +1.15(+4.41%) |
Oct 07, 2014 | 26.10 | 26.27 | 25.97 | 25.98 | 905,428 | -0.28(-1.05%) |
Oct 06, 2014 | 26.63 | 26.63 | 26.10 | 26.26 | 612,491 | -0.30(-1.12%) |
Oct 03, 2014 | 26.05 | 26.65 | 25.99 | 26.55 | 1,186,422 | +0.70(+2.69%) |
Oct 02, 2014 | 25.99 | 26.02 | 25.39 | 25.86 | 1,446,055 | -0.14(-0.53%) |