Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.32 | 30.17 | 30.17 | 30.17 | 511,014 | -0.08(-0.26%) |
Dec 30, 2014 | 30.58 | 30.71 | 30.16 | 30.25 | 335,296 | -0.44(-1.43%) |
Dec 29, 2014 | 30.56 | 30.89 | 30.48 | 30.69 | 324,639 | +0.17(+0.55%) |
Dec 26, 2014 | 30.20 | 30.74 | 29.96 | 30.52 | 419,161 | +0.45(+1.49%) |
Dec 24, 2014 | 30.02 | 30.08 | 30.08 | 30.08 | 567,528 | +0.11(+0.35%) |
Dec 23, 2014 | 30.47 | 30.54 | 29.83 | 29.97 | 819,826 | -0.29(-0.96%) |
Dec 22, 2014 | 30.20 | 30.59 | 30.05 | 30.26 | 515,408 | +0.03(+0.09%) |
Dec 19, 2014 | 30.23 | 30.36 | 29.83 | 30.23 | 760,866 | +0.20(+0.67%) |
Dec 18, 2014 | 29.83 | 30.09 | 29.64 | 30.03 | 703,351 | +0.89(+3.05%) |
Dec 17, 2014 | 27.85 | 29.52 | 27.83 | 29.14 | 1,309,206 | +1.29(+4.64%) |
Dec 16, 2014 | 27.87 | 28.77 | 27.31 | 27.85 | 1,007,447 | -0.30(-1.06%) |
Dec 15, 2014 | 29.01 | 29.21 | 27.85 | 28.15 | 1,141,447 | -0.51(-1.78%) |
Dec 12, 2014 | 30.31 | 30.45 | 28.65 | 28.66 | 1,392,801 | -1.86(-6.08%) |
Dec 11, 2014 | 30.79 | 31.06 | 30.43 | 30.52 | 700,039 | -0.09(-0.29%) |
Dec 10, 2014 | 31.49 | 31.60 | 30.58 | 30.60 | 781,291 | -1.00(-3.17%) |
Dec 09, 2014 | 31.84 | 31.85 | 30.94 | 31.61 | 934,982 | -0.65(-2.02%) |
Dec 08, 2014 | 32.84 | 33.11 | 32.13 | 32.26 | 580,108 | -0.66(-2.00%) |
Dec 05, 2014 | 33.01 | 33.23 | 32.82 | 32.92 | 217,165 | +0.05(+0.16%) |
Dec 04, 2014 | 32.52 | 32.90 | 32.27 | 32.86 | 786,342 | +0.30(+0.92%) |
Dec 03, 2014 | 32.49 | 32.95 | 32.30 | 32.57 | 617,884 | +0.11(+0.33%) |
Dec 02, 2014 | 32.71 | 32.98 | 32.35 | 32.46 | 706,246 | -0.25(-0.75%) |
Dec 01, 2014 | 33.33 | 33.40 | 32.45 | 32.71 | 824,992 | -0.74(-2.21%) |
Nov 28, 2014 | 33.73 | 33.92 | 33.42 | 33.44 | 445,105 | -0.16(-0.47%) |
Nov 26, 2014 | 34.13 | 33.60 | 33.60 | 33.60 | 415,952 | -0.47(-1.37%) |
Nov 25, 2014 | 33.64 | 34.26 | 33.62 | 34.07 | 746,275 | +0.55(+1.65%) |
Nov 24, 2014 | 33.00 | 33.55 | 33.00 | 33.52 | 610,187 | +0.57(+1.74%) |
Nov 21, 2014 | 33.42 | 33.59 | 32.81 | 32.94 | 443,787 | -0.04(-0.11%) |
Nov 20, 2014 | 32.68 | 33.13 | 32.50 | 32.98 | 777,511 | +0.04(+0.13%) |
Nov 19, 2014 | 32.73 | 33.05 | 32.35 | 32.93 | 663,716 | +0.35(+1.08%) |
Nov 18, 2014 | 32.27 | 32.78 | 32.27 | 32.58 | 469,472 | +0.33(+1.01%) |
Nov 17, 2014 | 32.48 | 32.69 | 32.09 | 32.26 | 385,545 | -0.26(-0.78%) |
Nov 14, 2014 | 32.45 | 32.81 | 32.33 | 32.51 | 422,077 | +0.03(+0.08%) |
Nov 13, 2014 | 32.78 | 33.05 | 32.25 | 32.49 | 571,069 | -0.30(-0.91%) |
Nov 12, 2014 | 32.80 | 33.04 | 32.64 | 32.78 | 475,990 | -0.26(-0.77%) |
Nov 11, 2014 | 33.16 | 33.19 | 32.76 | 33.04 | 630,410 | -0.15(-0.45%) |
Nov 10, 2014 | 33.08 | 33.44 | 32.97 | 33.19 | 641,637 | +0.12(+0.37%) |
Nov 07, 2014 | 32.83 | 33.49 | 32.54 | 33.07 | 1,010,476 | +0.08(+0.24%) |
Nov 06, 2014 | 32.66 | 33.15 | 32.52 | 32.99 | 856,150 | +0.27(+0.83%) |
Nov 05, 2014 | 32.54 | 32.97 | 32.20 | 32.71 | 607,241 | +0.47(+1.45%) |
Nov 04, 2014 | 32.57 | 32.57 | 31.78 | 32.25 | 703,113 | +0.00(+0.00%) |
Nov 03, 2014 | 32.35 | 32.62 | 32.13 | 32.25 | 584,151 | +0.07(+0.22%) |
Oct 31, 2014 | 32.48 | 32.48 | 31.92 | 32.18 | 823,897 | +0.46(+1.44%) |
Oct 30, 2014 | 31.36 | 31.85 | 31.18 | 31.72 | 520,809 | +0.19(+0.61%) |
Oct 29, 2014 | 31.93 | 32.12 | 31.25 | 31.53 | 817,407 | -0.37(-1.16%) |
Oct 28, 2014 | 31.18 | 31.90 | 31.11 | 31.90 | 745,180 | +0.90(+2.89%) |
Oct 27, 2014 | 30.67 | 31.02 | 30.89 | 31.00 | 619,200 | +0.11(+0.37%) |
Oct 24, 2014 | 30.47 | 30.92 | 30.29 | 30.89 | 546,896 | +0.47(+1.53%) |
Oct 23, 2014 | 30.37 | 30.74 | 30.34 | 30.42 | 941,607 | +0.37(+1.23%) |
Oct 22, 2014 | 30.65 | 30.72 | 29.95 | 30.05 | 757,038 | -0.50(-1.64%) |
Oct 21, 2014 | 29.04 | 30.59 | 29.04 | 30.55 | 1,057,569 | +1.97(+6.89%) |
Oct 20, 2014 | 28.48 | 28.49 | 28.35 | 28.58 | 782,532 | +0.01(+0.03%) |
Oct 17, 2014 | 28.45 | 29.01 | 28.39 | 28.57 | 528,221 | +0.55(+1.95%) |
Oct 16, 2014 | 27.10 | 28.25 | 26.97 | 28.03 | 586,992 | +0.38(+1.37%) |
Oct 15, 2014 | 27.28 | 27.89 | 26.87 | 27.65 | 1,279,197 | -0.01(-0.03%) |
Oct 14, 2014 | 27.53 | 28.16 | 27.36 | 27.66 | 893,361 | +0.34(+1.26%) |
Oct 13, 2014 | 28.00 | 28.22 | 27.27 | 27.32 | 1,368,792 | -0.69(-2.45%) |
Oct 10, 2014 | 28.67 | 28.74 | 27.80 | 28.00 | 1,265,626 | -0.71(-2.48%) |
Oct 09, 2014 | 29.50 | 29.71 | 28.63 | 28.71 | 1,056,160 | -0.79(-2.68%) |
Oct 08, 2014 | 29.03 | 29.52 | 28.69 | 29.50 | 786,401 | +0.44(+1.51%) |
Oct 07, 2014 | 29.36 | 29.62 | 28.89 | 29.07 | 1,229,742 | -0.55(-1.84%) |
Oct 06, 2014 | 29.42 | 29.90 | 29.42 | 29.61 | 1,381,456 | +0.37(+1.26%) |
Oct 03, 2014 | 28.77 | 29.36 | 28.74 | 29.24 | 1,262,275 | +0.68(+2.37%) |
Oct 02, 2014 | 28.13 | 28.65 | 27.90 | 28.56 | 1,466,676 | +0.47(+1.66%) |