Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.10 | 33.84 | 33.84 | 33.84 | 55,300 | -0.41(-1.20%) |
Dec 30, 2014 | 35.00 | 35.44 | 34.01 | 34.25 | 31,403 | -0.70(-2.00%) |
Dec 29, 2014 | 33.92 | 35.25 | 33.92 | 34.95 | 87,284 | +1.14(+3.37%) |
Dec 26, 2014 | 33.18 | 33.88 | 33.11 | 33.81 | 26,265 | +0.77(+2.33%) |
Dec 24, 2014 | 34.07 | 33.04 | 33.04 | 33.04 | 25,300 | -1.06(-3.11%) |
Dec 23, 2014 | 33.88 | 34.34 | 33.75 | 34.10 | 44,755 | +0.48(+1.43%) |
Dec 22, 2014 | 32.80 | 33.73 | 31.84 | 33.62 | 45,722 | +0.80(+2.44%) |
Dec 19, 2014 | 32.50 | 33.03 | 32.32 | 32.82 | 208,710 | +0.50(+1.55%) |
Dec 18, 2014 | 33.22 | 33.61 | 32.10 | 32.32 | 152,988 | -0.51(-1.55%) |
Dec 17, 2014 | 31.40 | 32.88 | 31.37 | 32.83 | 62,411 | +1.37(+4.35%) |
Dec 16, 2014 | 30.95 | 31.89 | 30.95 | 31.46 | 82,177 | +0.26(+0.83%) |
Dec 15, 2014 | 32.14 | 32.77 | 30.94 | 31.20 | 162,914 | -0.93(-2.89%) |
Dec 12, 2014 | 32.11 | 32.52 | 31.94 | 32.13 | 79,699 | -0.08(-0.25%) |
Dec 11, 2014 | 32.47 | 33.05 | 32.12 | 32.21 | 109,102 | -0.13(-0.40%) |
Dec 10, 2014 | 32.50 | 33.12 | 32.26 | 32.34 | 53,601 | -0.29(-0.89%) |
Dec 09, 2014 | 31.95 | 32.82 | 31.91 | 32.63 | 89,214 | +0.18(+0.55%) |
Dec 08, 2014 | 32.95 | 33.00 | 32.31 | 32.45 | 81,584 | -0.45(-1.37%) |
Dec 05, 2014 | 33.14 | 33.61 | 32.66 | 32.90 | 102,805 | -0.16(-0.48%) |
Dec 04, 2014 | 33.05 | 33.12 | 32.67 | 33.06 | 82,322 | +0.08(+0.24%) |
Dec 03, 2014 | 32.66 | 33.12 | 32.60 | 32.98 | 66,871 | +0.48(+1.48%) |
Dec 02, 2014 | 32.16 | 33.06 | 32.16 | 32.50 | 48,303 | +0.12(+0.37%) |
Dec 01, 2014 | 32.57 | 32.83 | 32.30 | 32.38 | 52,658 | -0.14(-0.43%) |
Nov 28, 2014 | 32.22 | 32.97 | 31.82 | 32.52 | 35,404 | -0.17(-0.52%) |
Nov 26, 2014 | 32.89 | 32.69 | 32.69 | 32.69 | 56,000 | +0.03(+0.09%) |
Nov 25, 2014 | 32.43 | 32.90 | 32.34 | 32.66 | 71,521 | +0.32(+0.99%) |
Nov 24, 2014 | 31.99 | 32.35 | 31.75 | 32.34 | 53,253 | +0.17(+0.53%) |
Nov 21, 2014 | 32.62 | 32.62 | 31.98 | 32.17 | 37,986 | -0.07(-0.22%) |
Nov 20, 2014 | 32.36 | 32.45 | 31.82 | 32.24 | 36,361 | -0.23(-0.71%) |
Nov 19, 2014 | 32.80 | 33.14 | 32.35 | 32.47 | 58,617 | -0.34(-1.04%) |
Nov 18, 2014 | 33.02 | 33.13 | 32.80 | 32.81 | 78,834 | -0.13(-0.39%) |
Nov 17, 2014 | 32.82 | 33.27 | 32.76 | 32.94 | 75,339 | -0.03(-0.09%) |
Nov 14, 2014 | 33.17 | 33.36 | 31.99 | 32.97 | 48,746 | -0.20(-0.60%) |
Nov 13, 2014 | 33.03 | 34.47 | 32.75 | 33.17 | 106,238 | +0.25(+0.76%) |
Nov 12, 2014 | 33.16 | 33.44 | 32.79 | 32.92 | 115,057 | -0.10(-0.30%) |
Nov 11, 2014 | 32.55 | 33.66 | 32.55 | 33.02 | 64,814 | +0.27(+0.82%) |
Nov 10, 2014 | 32.78 | 33.19 | 32.09 | 32.75 | 51,310 | -0.11(-0.33%) |
Nov 07, 2014 | 32.84 | 33.12 | 32.24 | 32.86 | 72,086 | +0.09(+0.27%) |
Nov 06, 2014 | 32.96 | 33.58 | 32.32 | 32.77 | 108,286 | -0.05(-0.15%) |
Nov 05, 2014 | 33.27 | 33.27 | 32.22 | 32.82 | 70,965 | -0.47(-1.41%) |
Nov 04, 2014 | 34.77 | 34.78 | 33.19 | 33.29 | 120,193 | -2.22(-6.25%) |
Nov 03, 2014 | 35.37 | 36.00 | 35.16 | 35.51 | 101,019 | +0.29(+0.82%) |
Oct 31, 2014 | 35.41 | 36.04 | 34.96 | 35.22 | 66,077 | +0.39(+1.12%) |
Oct 30, 2014 | 33.79 | 34.92 | 33.79 | 34.83 | 81,213 | +1.02(+3.02%) |
Oct 29, 2014 | 32.91 | 34.19 | 32.91 | 33.81 | 91,861 | -0.93(-2.68%) |
Oct 28, 2014 | 34.02 | 34.75 | 33.72 | 34.74 | 88,752 | +0.79(+2.33%) |
Oct 27, 2014 | 33.49 | 34.12 | 33.44 | 33.95 | 81,374 | +0.51(+1.53%) |
Oct 24, 2014 | 33.50 | 34.07 | 32.36 | 33.44 | 65,638 | +0.02(+0.06%) |
Oct 23, 2014 | 33.29 | 33.51 | 32.77 | 33.42 | 71,391 | +0.56(+1.70%) |
Oct 22, 2014 | 32.16 | 33.29 | 32.16 | 32.86 | 71,983 | +0.56(+1.73%) |
Oct 21, 2014 | 32.36 | 32.46 | 31.87 | 32.30 | 134,020 | +0.00(+0.00%) |
Oct 20, 2014 | 32.71 | 32.85 | 31.66 | 32.30 | 97,162 | -0.36(-1.10%) |
Oct 17, 2014 | 33.49 | 34.43 | 32.55 | 32.66 | 81,897 | -0.29(-0.88%) |
Oct 16, 2014 | 32.01 | 33.20 | 32.01 | 32.95 | 60,625 | +0.71(+2.20%) |
Oct 15, 2014 | 30.84 | 32.33 | 30.75 | 32.24 | 107,269 | +1.20(+3.87%) |
Oct 14, 2014 | 30.90 | 31.28 | 30.53 | 31.04 | 135,728 | +0.27(+0.88%) |
Oct 13, 2014 | 31.25 | 31.73 | 30.62 | 30.77 | 92,168 | -0.49(-1.57%) |
Oct 10, 2014 | 31.55 | 32.02 | 31.12 | 31.26 | 84,544 | -0.45(-1.42%) |
Oct 09, 2014 | 31.85 | 32.89 | 31.41 | 31.71 | 95,600 | -0.04(-0.13%) |
Oct 08, 2014 | 30.32 | 32.03 | 30.32 | 31.75 | 104,300 | +1.35(+4.44%) |
Oct 07, 2014 | 30.81 | 30.81 | 30.36 | 30.40 | 28,083 | -0.50(-1.62%) |
Oct 06, 2014 | 30.56 | 31.27 | 30.51 | 30.90 | 65,037 | +0.31(+1.01%) |
Oct 03, 2014 | 30.39 | 30.94 | 30.13 | 30.59 | 50,589 | +0.49(+1.63%) |
Oct 02, 2014 | 29.77 | 30.22 | 29.45 | 30.10 | 60,871 | +0.42(+1.42%) |