Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.59 | 37.75 | 37.75 | 37.75 | 228,800 | +0.34(+0.91%) |
Dec 30, 2014 | 38.48 | 39.06 | 37.09 | 37.41 | 118,974 | -1.20(-3.11%) |
Dec 29, 2014 | 40.23 | 40.41 | 38.23 | 38.61 | 156,600 | -1.56(-3.88%) |
Dec 26, 2014 | 38.91 | 40.74 | 38.91 | 40.17 | 164,652 | +1.28(+3.29%) |
Dec 24, 2014 | 38.95 | 38.89 | 38.89 | 38.89 | 66,000 | -0.05(-0.13%) |
Dec 23, 2014 | 39.50 | 40.00 | 38.60 | 38.94 | 165,196 | -0.13(-0.33%) |
Dec 22, 2014 | 40.00 | 40.00 | 38.82 | 39.07 | 258,086 | -0.24(-0.61%) |
Dec 19, 2014 | 37.10 | 39.43 | 37.04 | 39.31 | 577,555 | +2.22(+5.99%) |
Dec 18, 2014 | 36.83 | 37.28 | 35.95 | 37.09 | 178,606 | +1.02(+2.83%) |
Dec 17, 2014 | 35.28 | 36.25 | 34.71 | 36.07 | 196,174 | +0.79(+2.24%) |
Dec 16, 2014 | 35.61 | 36.16 | 35.00 | 35.28 | 185,529 | -0.51(-1.42%) |
Dec 15, 2014 | 37.71 | 37.90 | 35.49 | 35.79 | 239,241 | -1.56(-4.18%) |
Dec 12, 2014 | 37.03 | 38.20 | 37.03 | 37.35 | 178,753 | -0.16(-0.43%) |
Dec 11, 2014 | 36.90 | 38.10 | 36.62 | 37.51 | 212,869 | +0.65(+1.76%) |
Dec 10, 2014 | 36.15 | 37.97 | 35.44 | 36.86 | 295,219 | +0.66(+1.82%) |
Dec 09, 2014 | 35.14 | 36.43 | 33.71 | 36.20 | 190,809 | +0.56(+1.57%) |
Dec 08, 2014 | 36.34 | 37.61 | 35.13 | 35.64 | 281,983 | -0.92(-2.52%) |
Dec 05, 2014 | 35.89 | 36.64 | 35.72 | 36.56 | 175,529 | +0.76(+2.12%) |
Dec 04, 2014 | 36.54 | 36.89 | 35.64 | 35.80 | 163,691 | -0.67(-1.84%) |
Dec 03, 2014 | 36.06 | 37.00 | 35.87 | 36.47 | 219,476 | +0.61(+1.70%) |
Dec 02, 2014 | 34.28 | 35.92 | 33.78 | 35.86 | 382,224 | +1.51(+4.40%) |
Dec 01, 2014 | 35.50 | 35.73 | 34.12 | 34.35 | 170,949 | -1.14(-3.21%) |
Nov 28, 2014 | 35.00 | 35.97 | 34.88 | 35.49 | 193,601 | +0.52(+1.49%) |
Nov 26, 2014 | 34.67 | 34.97 | 34.97 | 34.97 | 118,600 | +0.40(+1.16%) |
Nov 25, 2014 | 34.31 | 34.83 | 33.84 | 34.57 | 183,524 | +0.47(+1.38%) |
Nov 24, 2014 | 33.42 | 34.17 | 33.31 | 34.10 | 166,875 | +0.80(+2.40%) |
Nov 21, 2014 | 34.17 | 34.33 | 33.14 | 33.30 | 165,127 | -0.22(-0.66%) |
Nov 20, 2014 | 32.88 | 33.86 | 32.83 | 33.52 | 242,229 | +0.22(+0.66%) |
Nov 19, 2014 | 34.87 | 34.99 | 32.97 | 33.30 | 280,930 | -1.51(-4.34%) |
Nov 18, 2014 | 34.96 | 35.40 | 34.65 | 34.81 | 193,719 | -0.08(-0.23%) |
Nov 17, 2014 | 36.72 | 37.29 | 34.63 | 34.89 | 263,223 | -1.74(-4.75%) |
Nov 14, 2014 | 35.67 | 36.82 | 35.56 | 36.63 | 225,643 | +0.96(+2.69%) |
Nov 13, 2014 | 36.26 | 36.81 | 35.54 | 35.67 | 239,437 | -0.32(-0.89%) |
Nov 12, 2014 | 35.43 | 36.35 | 35.33 | 35.99 | 145,971 | +0.22(+0.62%) |
Nov 11, 2014 | 35.47 | 35.99 | 34.90 | 35.77 | 194,191 | -0.23(-0.64%) |
Nov 10, 2014 | 34.87 | 36.00 | 34.59 | 36.00 | 238,386 | +1.52(+4.41%) |
Nov 07, 2014 | 34.92 | 35.40 | 34.18 | 34.48 | 377,232 | -0.34(-0.98%) |
Nov 06, 2014 | 34.12 | 35.41 | 33.76 | 34.82 | 449,154 | +0.63(+1.84%) |
Nov 05, 2014 | 34.52 | 35.00 | 33.60 | 34.19 | 560,557 | -0.61(-1.75%) |
Nov 04, 2014 | 32.41 | 36.09 | 32.41 | 34.80 | 1,290,773 | +2.12(+6.49%) |
Nov 03, 2014 | 32.51 | 33.18 | 31.55 | 32.68 | 707,037 | +0.60(+1.87%) |
Oct 31, 2014 | 31.53 | 32.18 | 30.76 | 32.08 | 424,988 | +1.50(+4.91%) |
Oct 30, 2014 | 29.38 | 30.60 | 29.38 | 30.58 | 236,309 | +1.02(+3.45%) |
Oct 29, 2014 | 30.21 | 30.62 | 28.98 | 29.56 | 176,997 | -0.51(-1.70%) |
Oct 28, 2014 | 28.64 | 30.25 | 28.53 | 30.07 | 412,800 | +1.64(+5.77%) |
Oct 27, 2014 | 28.25 | 28.33 | 28.33 | 28.43 | 143,152 | +0.10(+0.35%) |
Oct 24, 2014 | 28.41 | 28.80 | 28.12 | 28.33 | 74,125 | -0.04(-0.14%) |
Oct 23, 2014 | 28.10 | 28.64 | 27.70 | 28.37 | 119,151 | +0.67(+2.42%) |
Oct 22, 2014 | 27.99 | 28.10 | 27.46 | 27.70 | 181,580 | -0.10(-0.36%) |
Oct 21, 2014 | 27.93 | 28.16 | 26.50 | 27.80 | 308,811 | +0.03(+0.11%) |
Oct 20, 2014 | 27.89 | 28.35 | 27.49 | 27.77 | 184,914 | -0.22(-0.79%) |
Oct 17, 2014 | 29.19 | 29.57 | 27.89 | 27.99 | 254,478 | -0.90(-3.12%) |
Oct 16, 2014 | 29.90 | 30.09 | 28.25 | 28.89 | 552,598 | -1.16(-3.86%) |
Oct 15, 2014 | 28.15 | 30.31 | 27.70 | 30.05 | 497,477 | +1.46(+5.11%) |
Oct 14, 2014 | 28.70 | 28.97 | 28.10 | 28.59 | 359,250 | +0.22(+0.78%) |
Oct 13, 2014 | 28.68 | 28.97 | 27.86 | 28.37 | 413,238 | -0.18(-0.63%) |
Oct 10, 2014 | 28.14 | 29.39 | 27.94 | 28.55 | 571,075 | +0.21(+0.74%) |
Oct 09, 2014 | 28.55 | 28.99 | 27.90 | 28.34 | 271,283 | -0.18(-0.63%) |
Oct 08, 2014 | 28.20 | 28.65 | 28.03 | 28.52 | 235,426 | +0.30(+1.06%) |
Oct 07, 2014 | 28.09 | 28.57 | 27.78 | 28.22 | 163,095 | +0.02(+0.07%) |
Oct 06, 2014 | 28.61 | 29.23 | 27.71 | 28.20 | 240,670 | -0.18(-0.63%) |
Oct 03, 2014 | 27.72 | 29.02 | 27.50 | 28.38 | 434,462 | +0.89(+3.24%) |
Oct 02, 2014 | 26.54 | 27.61 | 26.30 | 27.49 | 392,705 | +1.37(+5.25%) |