Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.92 | 35.36 | 35.36 | 35.36 | 325,453 | +0.52(+1.49%) |
Dec 30, 2014 | 34.62 | 35.25 | 34.47 | 34.84 | 235,871 | +0.07(+0.20%) |
Dec 29, 2014 | 34.92 | 35.34 | 34.64 | 34.78 | 336,894 | -0.08(-0.23%) |
Dec 26, 2014 | 34.59 | 34.99 | 34.54 | 34.85 | 251,203 | +0.42(+1.23%) |
Dec 24, 2014 | 34.31 | 34.43 | 34.43 | 34.43 | 169,545 | +0.15(+0.43%) |
Dec 23, 2014 | 34.73 | 34.88 | 34.09 | 34.28 | 631,084 | -0.29(-0.85%) |
Dec 22, 2014 | 34.33 | 34.69 | 33.93 | 34.58 | 445,716 | +0.18(+0.51%) |
Dec 19, 2014 | 34.48 | 34.49 | 33.57 | 34.40 | 1,343,598 | +0.00(+0.00%) |
Dec 18, 2014 | 34.42 | 34.66 | 33.49 | 34.40 | 671,485 | +0.50(+1.48%) |
Dec 17, 2014 | 32.25 | 33.95 | 32.17 | 33.90 | 831,663 | +1.70(+5.28%) |
Dec 16, 2014 | 32.18 | 32.99 | 31.84 | 32.20 | 865,838 | -0.08(-0.24%) |
Dec 15, 2014 | 32.74 | 32.97 | 31.88 | 32.28 | 645,873 | -0.37(-1.14%) |
Dec 12, 2014 | 32.92 | 33.14 | 32.61 | 32.65 | 649,221 | -0.57(-1.72%) |
Dec 11, 2014 | 33.50 | 33.80 | 33.19 | 33.22 | 438,146 | -0.07(-0.21%) |
Dec 10, 2014 | 35.37 | 35.66 | 33.26 | 33.29 | 951,061 | -2.14(-6.05%) |
Dec 09, 2014 | 34.33 | 35.46 | 34.25 | 35.43 | 559,684 | +0.80(+2.30%) |
Dec 08, 2014 | 34.75 | 35.17 | 34.55 | 34.64 | 412,370 | -0.11(-0.31%) |
Dec 05, 2014 | 35.11 | 35.46 | 34.62 | 34.75 | 466,540 | -0.32(-0.92%) |
Dec 04, 2014 | 36.19 | 36.28 | 34.92 | 35.07 | 924,538 | -1.15(-3.17%) |
Dec 03, 2014 | 37.62 | 37.83 | 36.10 | 36.22 | 1,048,452 | -1.42(-3.78%) |
Dec 02, 2014 | 37.53 | 37.97 | 37.41 | 37.64 | 383,848 | +0.13(+0.34%) |
Dec 01, 2014 | 38.61 | 38.61 | 37.44 | 37.52 | 836,957 | -1.02(-2.65%) |
Nov 28, 2014 | 39.19 | 39.44 | 38.13 | 38.54 | 433,179 | -0.71(-1.80%) |
Nov 26, 2014 | 39.53 | 39.25 | 39.25 | 39.25 | 257,268 | -0.29(-0.75%) |
Nov 25, 2014 | 39.95 | 40.37 | 39.16 | 39.54 | 312,198 | -0.35(-0.89%) |
Nov 24, 2014 | 39.58 | 40.13 | 39.51 | 39.89 | 378,581 | +0.46(+1.17%) |
Nov 21, 2014 | 39.21 | 39.66 | 39.08 | 39.43 | 499,125 | +0.80(+2.06%) |
Nov 20, 2014 | 37.45 | 38.84 | 37.35 | 38.64 | 331,895 | +0.92(+2.45%) |
Nov 19, 2014 | 38.24 | 38.55 | 37.60 | 37.71 | 263,927 | -0.49(-1.29%) |
Nov 18, 2014 | 37.96 | 38.45 | 37.86 | 38.20 | 366,268 | +0.31(+0.83%) |
Nov 17, 2014 | 37.54 | 38.08 | 37.44 | 37.89 | 222,644 | +0.11(+0.29%) |
Nov 14, 2014 | 37.21 | 38.00 | 37.21 | 37.78 | 480,949 | +0.57(+1.53%) |
Nov 13, 2014 | 37.08 | 37.87 | 37.08 | 37.21 | 463,520 | +0.02(+0.05%) |
Nov 12, 2014 | 37.72 | 38.15 | 36.95 | 37.19 | 443,950 | -0.84(-2.20%) |
Nov 11, 2014 | 36.59 | 38.18 | 36.59 | 38.03 | 608,456 | +1.43(+3.92%) |
Nov 10, 2014 | 37.12 | 37.59 | 36.43 | 36.59 | 398,337 | -0.24(-0.64%) |
Nov 07, 2014 | 36.46 | 37.05 | 36.21 | 36.83 | 415,919 | +0.38(+1.05%) |
Nov 06, 2014 | 35.63 | 36.57 | 35.52 | 36.45 | 399,678 | +0.77(+2.15%) |
Nov 05, 2014 | 36.50 | 36.82 | 35.53 | 35.68 | 518,680 | -0.61(-1.68%) |
Nov 04, 2014 | 36.69 | 36.87 | 35.99 | 36.29 | 347,010 | -0.47(-1.28%) |
Nov 03, 2014 | 36.13 | 36.91 | 35.86 | 36.76 | 559,929 | +0.61(+1.69%) |
Oct 31, 2014 | 36.38 | 36.46 | 35.63 | 36.15 | 513,410 | +0.26(+0.71%) |
Oct 30, 2014 | 35.35 | 36.16 | 34.86 | 35.90 | 641,042 | +0.26(+0.72%) |
Oct 29, 2014 | 37.42 | 37.62 | 35.47 | 35.64 | 806,815 | -2.29(-6.04%) |
Oct 28, 2014 | 37.22 | 38.25 | 36.83 | 37.93 | 692,007 | +0.83(+2.22%) |
Oct 27, 2014 | 37.11 | 37.22 | 37.24 | 37.10 | 409,190 | -0.14(-0.37%) |
Oct 24, 2014 | 37.11 | 37.40 | 36.46 | 37.24 | 186,819 | +0.08(+0.21%) |
Oct 23, 2014 | 36.97 | 37.63 | 36.39 | 37.16 | 339,218 | +0.66(+1.80%) |
Oct 22, 2014 | 36.78 | 37.05 | 36.47 | 36.50 | 356,906 | -0.30(-0.83%) |
Oct 21, 2014 | 36.72 | 37.04 | 36.45 | 36.81 | 380,048 | +0.28(+0.75%) |
Oct 20, 2014 | 35.98 | 36.90 | 35.98 | 36.53 | 475,161 | +0.47(+1.31%) |
Oct 17, 2014 | 34.81 | 36.63 | 34.57 | 36.06 | 1,119,801 | +1.60(+4.65%) |
Oct 16, 2014 | 33.97 | 35.16 | 33.82 | 34.46 | 552,284 | -0.21(-0.60%) |
Oct 15, 2014 | 32.90 | 34.83 | 32.69 | 34.67 | 985,785 | +1.23(+3.67%) |
Oct 14, 2014 | 33.03 | 34.02 | 32.82 | 33.44 | 412,678 | +0.82(+2.50%) |
Oct 13, 2014 | 33.33 | 33.88 | 32.53 | 32.62 | 672,846 | -0.61(-1.83%) |
Oct 10, 2014 | 34.76 | 34.84 | 33.11 | 33.23 | 915,875 | -1.57(-4.52%) |
Oct 09, 2014 | 35.99 | 36.09 | 34.58 | 34.80 | 509,277 | -1.14(-3.17%) |
Oct 08, 2014 | 35.25 | 36.00 | 35.02 | 35.94 | 454,639 | +0.66(+1.87%) |
Oct 07, 2014 | 35.52 | 36.20 | 35.29 | 35.29 | 364,064 | -0.38(-1.07%) |
Oct 06, 2014 | 35.92 | 36.19 | 35.66 | 35.67 | 584,797 | +0.37(+1.06%) |
Oct 03, 2014 | 34.78 | 35.55 | 34.58 | 35.30 | 569,353 | +0.92(+2.69%) |
Oct 02, 2014 | 34.73 | 34.96 | 33.80 | 34.37 | 1,135,516 | -0.12(-0.34%) |