Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.71 | 39.83 | 39.83 | 39.83 | 89,400 | -0.82(-2.02%) |
Dec 30, 2014 | 40.25 | 40.92 | 39.76 | 40.65 | 96,730 | +0.13(+0.32%) |
Dec 29, 2014 | 38.05 | 40.61 | 38.05 | 40.52 | 197,696 | +2.38(+6.24%) |
Dec 26, 2014 | 37.52 | 38.41 | 37.50 | 38.14 | 38,086 | +0.67(+1.79%) |
Dec 24, 2014 | 38.08 | 37.47 | 37.47 | 37.47 | 45,800 | -0.60(-1.58%) |
Dec 23, 2014 | 38.25 | 38.76 | 38.00 | 38.07 | 41,602 | -0.35(-0.91%) |
Dec 22, 2014 | 37.92 | 38.46 | 37.92 | 38.42 | 34,258 | +0.52(+1.37%) |
Dec 19, 2014 | 37.66 | 38.45 | 37.43 | 37.90 | 218,974 | +0.19(+0.50%) |
Dec 18, 2014 | 36.91 | 37.87 | 36.60 | 37.71 | 63,188 | +1.11(+3.03%) |
Dec 17, 2014 | 35.51 | 36.91 | 35.45 | 36.60 | 68,013 | +1.02(+2.87%) |
Dec 16, 2014 | 35.00 | 35.91 | 34.76 | 35.58 | 37,460 | +0.58(+1.66%) |
Dec 15, 2014 | 35.92 | 36.17 | 34.79 | 35.00 | 86,771 | -0.87(-2.43%) |
Dec 12, 2014 | 36.05 | 36.27 | 35.50 | 35.87 | 46,237 | -0.44(-1.21%) |
Dec 11, 2014 | 36.66 | 37.28 | 35.91 | 36.31 | 81,362 | -0.25(-0.68%) |
Dec 10, 2014 | 37.96 | 38.02 | 36.40 | 36.56 | 108,797 | -1.40(-3.69%) |
Dec 09, 2014 | 37.93 | 38.26 | 37.50 | 37.96 | 75,414 | -0.27(-0.71%) |
Dec 08, 2014 | 38.21 | 38.61 | 37.80 | 38.23 | 37,780 | +0.01(+0.03%) |
Dec 05, 2014 | 38.07 | 38.40 | 38.07 | 38.22 | 76,478 | +0.16(+0.42%) |
Dec 04, 2014 | 37.94 | 38.09 | 37.65 | 38.06 | 51,503 | -0.03(-0.08%) |
Dec 03, 2014 | 37.85 | 38.41 | 37.58 | 38.09 | 65,147 | +0.13(+0.34%) |
Dec 02, 2014 | 38.37 | 38.95 | 37.73 | 37.96 | 103,339 | -0.54(-1.40%) |
Dec 01, 2014 | 38.33 | 38.71 | 37.90 | 38.50 | 152,346 | +0.01(+0.03%) |
Nov 28, 2014 | 37.82 | 38.52 | 37.71 | 38.49 | 58,150 | +0.53(+1.40%) |
Nov 26, 2014 | 37.42 | 37.96 | 37.96 | 37.96 | 79,800 | +0.54(+1.44%) |
Nov 25, 2014 | 37.66 | 37.66 | 36.94 | 37.42 | 107,970 | -0.43(-1.14%) |
Nov 24, 2014 | 37.54 | 37.87 | 37.12 | 37.85 | 60,255 | +0.51(+1.37%) |
Nov 21, 2014 | 37.00 | 37.62 | 37.00 | 37.34 | 37,160 | +0.41(+1.11%) |
Nov 20, 2014 | 36.66 | 37.05 | 36.62 | 36.93 | 39,554 | +0.22(+0.60%) |
Nov 19, 2014 | 37.52 | 37.52 | 36.52 | 36.71 | 53,802 | -0.92(-2.44%) |
Nov 18, 2014 | 38.29 | 38.29 | 37.54 | 37.63 | 59,462 | -0.53(-1.39%) |
Nov 17, 2014 | 38.22 | 38.47 | 37.77 | 38.16 | 64,950 | -0.34(-0.88%) |
Nov 14, 2014 | 38.17 | 38.64 | 38.01 | 38.50 | 88,850 | +0.45(+1.18%) |
Nov 13, 2014 | 39.17 | 39.30 | 38.00 | 38.05 | 58,340 | -1.02(-2.61%) |
Nov 12, 2014 | 38.71 | 39.72 | 38.71 | 39.07 | 116,327 | +0.27(+0.70%) |
Nov 11, 2014 | 39.02 | 39.14 | 38.62 | 38.80 | 50,641 | -0.09(-0.23%) |
Nov 10, 2014 | 39.23 | 39.67 | 38.69 | 38.89 | 108,983 | -0.43(-1.09%) |
Nov 07, 2014 | 37.69 | 39.44 | 37.56 | 39.32 | 96,512 | +1.43(+3.77%) |
Nov 06, 2014 | 37.83 | 38.06 | 37.26 | 37.89 | 85,088 | +0.03(+0.08%) |
Nov 05, 2014 | 38.24 | 38.26 | 37.54 | 37.86 | 127,965 | -0.17(-0.45%) |
Nov 04, 2014 | 36.96 | 38.32 | 36.89 | 38.03 | 126,546 | +0.94(+2.53%) |
Nov 03, 2014 | 36.43 | 37.66 | 36.38 | 37.09 | 111,252 | +0.67(+1.84%) |
Oct 31, 2014 | 36.11 | 36.98 | 35.33 | 36.42 | 148,495 | +0.46(+1.28%) |
Oct 30, 2014 | 35.82 | 36.25 | 35.56 | 35.96 | 70,240 | -0.09(-0.25%) |
Oct 29, 2014 | 36.07 | 36.32 | 35.68 | 36.05 | 52,868 | -0.03(-0.08%) |
Oct 28, 2014 | 35.56 | 36.14 | 35.50 | 36.08 | 54,438 | +0.48(+1.35%) |
Oct 27, 2014 | 35.26 | 35.73 | 35.28 | 35.60 | 43,153 | +0.32(+0.91%) |
Oct 24, 2014 | 35.31 | 35.48 | 34.86 | 35.28 | 64,894 | +0.08(+0.23%) |
Oct 23, 2014 | 35.17 | 35.56 | 34.53 | 35.20 | 69,430 | +0.14(+0.40%) |
Oct 22, 2014 | 35.17 | 35.46 | 34.80 | 35.06 | 63,257 | +0.02(+0.06%) |
Oct 21, 2014 | 34.51 | 35.27 | 34.44 | 35.04 | 54,746 | +0.65(+1.89%) |
Oct 20, 2014 | 33.60 | 34.40 | 33.60 | 34.39 | 73,143 | +0.78(+2.32%) |
Oct 17, 2014 | 34.25 | 34.42 | 33.19 | 33.61 | 60,339 | -0.46(-1.35%) |
Oct 16, 2014 | 33.31 | 34.29 | 33.00 | 34.07 | 107,339 | +0.49(+1.46%) |
Oct 15, 2014 | 32.24 | 33.59 | 31.86 | 33.58 | 115,526 | +1.09(+3.35%) |
Oct 14, 2014 | 32.17 | 32.90 | 32.06 | 32.49 | 134,773 | +0.43(+1.34%) |
Oct 13, 2014 | 31.87 | 32.64 | 31.79 | 32.06 | 70,753 | +0.13(+0.41%) |
Oct 10, 2014 | 32.95 | 33.38 | 31.82 | 31.93 | 103,587 | -1.15(-3.48%) |
Oct 09, 2014 | 34.46 | 34.60 | 33.06 | 33.08 | 74,670 | -1.50(-4.34%) |
Oct 08, 2014 | 34.37 | 34.91 | 33.93 | 34.58 | 50,864 | -0.03(-0.09%) |
Oct 07, 2014 | 34.50 | 35.12 | 34.28 | 34.61 | 80,697 | +0.06(+0.17%) |
Oct 06, 2014 | 34.09 | 34.92 | 33.96 | 34.55 | 76,747 | +0.59(+1.74%) |
Oct 03, 2014 | 33.67 | 34.09 | 33.62 | 33.96 | 199,649 | +0.37(+1.10%) |
Oct 02, 2014 | 33.94 | 34.31 | 33.02 | 33.59 | 197,510 | -0.53(-1.55%) |