Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.10 | 35.20 | 35.20 | 35.20 | 348,000 | +0.25(+0.72%) |
Dec 30, 2014 | 35.37 | 35.85 | 34.86 | 34.95 | 376,789 | -0.58(-1.63%) |
Dec 29, 2014 | 36.63 | 36.84 | 35.37 | 35.53 | 350,350 | -1.07(-2.92%) |
Dec 26, 2014 | 36.78 | 37.06 | 36.54 | 36.60 | 189,913 | -0.06(-0.16%) |
Dec 24, 2014 | 36.84 | 36.66 | 36.66 | 36.66 | 143,800 | -0.14(-0.38%) |
Dec 23, 2014 | 37.06 | 37.65 | 36.34 | 36.80 | 505,652 | +0.18(+0.49%) |
Dec 22, 2014 | 36.73 | 37.74 | 36.14 | 36.62 | 467,772 | -0.20(-0.54%) |
Dec 19, 2014 | 36.73 | 37.52 | 36.47 | 36.82 | 875,202 | +0.00(+0.00%) |
Dec 18, 2014 | 36.20 | 36.91 | 35.18 | 36.82 | 700,096 | +1.08(+3.02%) |
Dec 17, 2014 | 34.09 | 35.77 | 33.75 | 35.74 | 612,036 | +1.68(+4.93%) |
Dec 16, 2014 | 34.75 | 35.10 | 33.94 | 34.06 | 802,346 | +0.51(+1.52%) |
Dec 15, 2014 | 34.19 | 34.61 | 33.41 | 33.55 | 642,807 | -0.48(-1.41%) |
Dec 12, 2014 | 33.75 | 34.42 | 33.75 | 34.03 | 547,888 | -0.09(-0.26%) |
Dec 11, 2014 | 34.11 | 34.99 | 34.08 | 34.12 | 448,562 | +0.09(+0.26%) |
Dec 10, 2014 | 34.92 | 35.28 | 33.77 | 34.03 | 582,597 | -0.48(-1.39%) |
Dec 09, 2014 | 33.73 | 34.95 | 33.73 | 34.51 | 1,185,485 | +0.54(+1.59%) |
Dec 08, 2014 | 32.88 | 34.34 | 32.88 | 33.97 | 832,998 | +0.88(+2.66%) |
Dec 05, 2014 | 33.17 | 33.98 | 33.04 | 33.09 | 607,688 | -0.04(-0.12%) |
Dec 04, 2014 | 32.94 | 33.46 | 32.18 | 33.13 | 1,124,064 | +0.07(+0.21%) |
Dec 03, 2014 | 32.83 | 33.24 | 32.58 | 33.06 | 870,942 | +0.14(+0.43%) |
Dec 02, 2014 | 32.18 | 33.15 | 31.73 | 32.92 | 1,296,685 | +1.28(+4.05%) |
Dec 01, 2014 | 31.71 | 31.87 | 31.02 | 31.64 | 877,921 | -0.13(-0.41%) |
Nov 28, 2014 | 31.52 | 31.86 | 31.24 | 31.77 | 279,055 | +0.17(+0.54%) |
Nov 26, 2014 | 31.20 | 31.60 | 31.60 | 31.60 | 546,300 | +0.42(+1.35%) |
Nov 25, 2014 | 31.33 | 31.65 | 30.60 | 31.18 | 1,102,833 | -0.06(-0.19%) |
Nov 24, 2014 | 31.25 | 31.39 | 30.76 | 31.24 | 818,629 | +0.17(+0.55%) |
Nov 21, 2014 | 31.82 | 31.87 | 30.71 | 31.07 | 996,639 | -0.20(-0.64%) |
Nov 20, 2014 | 29.63 | 31.42 | 29.33 | 31.27 | 1,096,709 | +1.43(+4.79%) |
Nov 19, 2014 | 30.61 | 30.91 | 29.71 | 29.84 | 1,773,107 | -0.73(-2.39%) |
Nov 18, 2014 | 30.20 | 30.89 | 30.11 | 30.57 | 1,175,225 | +0.36(+1.19%) |
Nov 17, 2014 | 29.76 | 30.34 | 29.47 | 30.21 | 970,248 | +0.31(+1.04%) |
Nov 14, 2014 | 28.65 | 29.94 | 28.20 | 29.90 | 767,272 | +1.35(+4.73%) |
Nov 13, 2014 | 28.74 | 29.55 | 28.18 | 28.55 | 593,952 | +0.14(+0.49%) |
Nov 12, 2014 | 28.68 | 29.08 | 28.09 | 28.41 | 557,242 | -0.65(-2.24%) |
Nov 11, 2014 | 28.67 | 29.16 | 28.22 | 29.06 | 661,598 | +0.29(+1.01%) |
Nov 10, 2014 | 28.01 | 28.81 | 27.55 | 28.77 | 966,173 | +0.75(+2.68%) |
Nov 07, 2014 | 27.33 | 28.04 | 27.00 | 28.02 | 1,534,153 | +0.47(+1.71%) |
Nov 06, 2014 | 26.05 | 28.21 | 25.99 | 27.55 | 6,013,340 | -5.20(-15.88%) |
Nov 05, 2014 | 33.64 | 33.65 | 32.03 | 32.75 | 1,827,329 | -0.70(-2.09%) |
Nov 04, 2014 | 33.75 | 34.39 | 33.31 | 33.45 | 708,350 | -0.56(-1.65%) |
Nov 03, 2014 | 36.15 | 36.15 | 33.62 | 34.01 | 1,162,118 | -2.26(-6.23%) |
Oct 31, 2014 | 36.21 | 36.62 | 35.26 | 36.27 | 524,420 | +1.08(+3.07%) |
Oct 30, 2014 | 34.67 | 35.62 | 34.33 | 35.19 | 455,112 | +0.43(+1.24%) |
Oct 29, 2014 | 36.01 | 36.77 | 34.33 | 34.76 | 563,815 | -1.24(-3.44%) |
Oct 28, 2014 | 34.05 | 36.22 | 33.51 | 36.00 | 609,879 | +2.17(+6.41%) |
Oct 27, 2014 | 33.43 | 34.13 | 33.63 | 33.83 | 373,958 | +0.20(+0.59%) |
Oct 24, 2014 | 33.00 | 33.67 | 32.77 | 33.63 | 496,382 | +0.53(+1.60%) |
Oct 23, 2014 | 34.15 | 34.20 | 32.75 | 33.10 | 1,124,228 | -0.69(-2.04%) |
Oct 22, 2014 | 35.08 | 35.14 | 33.55 | 33.79 | 966,520 | -1.21(-3.46%) |
Oct 21, 2014 | 34.48 | 35.13 | 34.03 | 35.00 | 667,039 | +0.70(+2.04%) |
Oct 20, 2014 | 33.50 | 34.63 | 33.27 | 34.30 | 713,424 | +0.64(+1.90%) |
Oct 17, 2014 | 33.67 | 34.46 | 33.03 | 33.66 | 843,005 | +0.53(+1.60%) |
Oct 16, 2014 | 32.07 | 33.47 | 32.01 | 33.13 | 806,458 | +0.35(+1.07%) |
Oct 15, 2014 | 30.73 | 33.30 | 30.09 | 32.78 | 1,050,826 | +1.46(+4.66%) |
Oct 14, 2014 | 30.64 | 32.06 | 30.21 | 31.32 | 1,166,294 | +1.05(+3.47%) |
Oct 13, 2014 | 30.52 | 31.01 | 29.08 | 30.27 | 1,154,658 | -0.11(-0.36%) |
Oct 10, 2014 | 31.17 | 31.98 | 30.01 | 30.38 | 1,140,522 | -1.03(-3.28%) |
Oct 09, 2014 | 32.60 | 33.44 | 31.05 | 31.41 | 934,608 | -1.32(-4.03%) |
Oct 08, 2014 | 32.98 | 33.03 | 30.00 | 32.73 | 1,506,934 | -0.18(-0.55%) |
Oct 07, 2014 | 33.91 | 34.61 | 32.89 | 32.91 | 711,775 | -1.29(-3.77%) |
Oct 06, 2014 | 35.35 | 36.23 | 34.04 | 34.20 | 579,223 | -1.10(-3.12%) |
Oct 03, 2014 | 34.73 | 36.13 | 34.73 | 35.30 | 905,230 | +0.94(+2.74%) |
Oct 02, 2014 | 32.83 | 34.64 | 32.50 | 34.36 | 814,344 | +1.48(+4.50%) |