Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.21 | 35.69 | 35.69 | 35.69 | 391,806 | -0.39(-1.09%) |
Dec 30, 2014 | 35.95 | 36.16 | 35.70 | 36.08 | 324,937 | -0.01(-0.02%) |
Dec 29, 2014 | 36.16 | 36.46 | 36.02 | 36.09 | 350,773 | -0.01(-0.04%) |
Dec 26, 2014 | 36.34 | 36.54 | 36.09 | 36.10 | 230,411 | -0.07(-0.18%) |
Dec 24, 2014 | 36.17 | 36.17 | 36.17 | 36.17 | 121,626 | +0.05(+0.15%) |
Dec 23, 2014 | 36.09 | 36.29 | 36.01 | 36.11 | 490,242 | +0.11(+0.30%) |
Dec 22, 2014 | 35.60 | 36.09 | 35.57 | 36.01 | 420,124 | +0.35(+0.97%) |
Dec 19, 2014 | 35.76 | 35.94 | 35.30 | 35.66 | 1,315,143 | -0.12(-0.32%) |
Dec 18, 2014 | 35.63 | 35.79 | 35.34 | 35.77 | 503,014 | +0.58(+1.65%) |
Dec 17, 2014 | 34.77 | 35.21 | 34.50 | 35.20 | 552,252 | +0.62(+1.79%) |
Dec 16, 2014 | 34.67 | 35.10 | 34.37 | 34.58 | 688,550 | -0.19(-0.56%) |
Dec 15, 2014 | 35.15 | 35.24 | 34.54 | 34.77 | 646,402 | -0.27(-0.78%) |
Dec 12, 2014 | 35.28 | 35.73 | 35.02 | 35.05 | 557,984 | -0.61(-1.71%) |
Dec 11, 2014 | 35.53 | 36.13 | 35.53 | 35.66 | 556,400 | +0.12(+0.35%) |
Dec 10, 2014 | 36.34 | 36.36 | 35.51 | 35.53 | 549,293 | -0.47(-1.30%) |
Dec 09, 2014 | 34.85 | 36.14 | 34.85 | 36.00 | 900,533 | -0.15(-0.42%) |
Dec 08, 2014 | 35.93 | 36.52 | 35.81 | 36.15 | 619,263 | +0.09(+0.25%) |
Dec 05, 2014 | 35.55 | 36.10 | 35.55 | 36.06 | 825,887 | +0.55(+1.55%) |
Dec 04, 2014 | 35.44 | 35.56 | 35.27 | 35.51 | 691,542 | +0.08(+0.22%) |
Dec 03, 2014 | 34.94 | 35.51 | 34.93 | 35.43 | 616,052 | +0.35(+1.01%) |
Dec 02, 2014 | 34.91 | 35.21 | 34.75 | 35.08 | 451,861 | +0.24(+0.69%) |
Dec 01, 2014 | 34.94 | 35.08 | 34.63 | 34.84 | 480,385 | -0.27(-0.76%) |
Nov 28, 2014 | 35.27 | 35.45 | 35.06 | 35.11 | 231,131 | +0.02(+0.05%) |
Nov 26, 2014 | 35.00 | 35.09 | 35.09 | 35.09 | 441,711 | +0.11(+0.30%) |
Nov 25, 2014 | 35.20 | 35.20 | 34.95 | 34.98 | 602,363 | -0.17(-0.48%) |
Nov 24, 2014 | 34.59 | 35.17 | 34.56 | 35.15 | 632,392 | +0.65(+1.87%) |
Nov 21, 2014 | 34.60 | 34.74 | 34.50 | 34.50 | 563,112 | +0.12(+0.33%) |
Nov 20, 2014 | 34.14 | 34.52 | 34.11 | 34.39 | 651,259 | +0.08(+0.23%) |
Nov 19, 2014 | 34.35 | 34.81 | 34.19 | 34.31 | 608,510 | -0.17(-0.49%) |
Nov 18, 2014 | 34.60 | 34.99 | 34.33 | 34.48 | 1,111,281 | -0.11(-0.31%) |
Nov 17, 2014 | 34.79 | 34.81 | 34.46 | 34.58 | 1,307,255 | -0.20(-0.59%) |
Nov 14, 2014 | 35.12 | 35.18 | 34.74 | 34.79 | 416,708 | -0.27(-0.76%) |
Nov 13, 2014 | 34.43 | 35.12 | 34.43 | 35.05 | 651,805 | +0.09(+0.25%) |
Nov 12, 2014 | 34.75 | 35.12 | 34.71 | 34.97 | 536,972 | -0.08(-0.23%) |
Nov 11, 2014 | 34.95 | 35.17 | 34.72 | 35.05 | 322,710 | +0.07(+0.20%) |
Nov 10, 2014 | 34.81 | 34.99 | 34.68 | 34.97 | 503,137 | +0.21(+0.61%) |
Nov 07, 2014 | 34.71 | 34.88 | 34.56 | 34.76 | 675,812 | +0.08(+0.23%) |
Nov 06, 2014 | 34.28 | 34.71 | 34.28 | 34.68 | 621,054 | +0.38(+1.10%) |
Nov 05, 2014 | 34.50 | 34.50 | 34.12 | 34.31 | 616,165 | +0.04(+0.12%) |
Nov 04, 2014 | 33.95 | 34.28 | 33.78 | 34.27 | 489,071 | +0.34(+0.99%) |
Nov 03, 2014 | 34.19 | 34.42 | 33.88 | 33.93 | 556,735 | -0.32(-0.93%) |
Oct 31, 2014 | 33.80 | 34.31 | 33.69 | 34.25 | 820,848 | +0.53(+1.58%) |
Oct 30, 2014 | 33.67 | 33.75 | 33.42 | 33.72 | 506,884 | -0.02(-0.05%) |
Oct 29, 2014 | 33.45 | 33.76 | 33.12 | 33.73 | 698,631 | +0.26(+0.77%) |
Oct 28, 2014 | 32.98 | 33.49 | 32.92 | 33.48 | 492,285 | +0.68(+2.08%) |
Oct 27, 2014 | 32.65 | 32.83 | 32.83 | 32.80 | 593,798 | -0.04(-0.11%) |
Oct 24, 2014 | 32.26 | 32.90 | 32.26 | 32.83 | 551,067 | +0.13(+0.41%) |
Oct 23, 2014 | 32.78 | 32.97 | 32.46 | 32.70 | 778,710 | +0.30(+0.93%) |
Oct 22, 2014 | 32.27 | 32.68 | 31.67 | 32.40 | 1,242,177 | +0.66(+2.09%) |
Oct 21, 2014 | 31.20 | 31.77 | 30.97 | 31.73 | 1,055,544 | +0.85(+2.75%) |
Oct 20, 2014 | 30.04 | 30.89 | 30.01 | 30.88 | 808,547 | +0.69(+2.29%) |
Oct 17, 2014 | 30.40 | 30.78 | 30.03 | 30.19 | 2,471,229 | +0.04(+0.12%) |
Oct 16, 2014 | 29.43 | 30.25 | 29.33 | 30.16 | 1,470,255 | +0.21(+0.71%) |
Oct 15, 2014 | 29.55 | 30.14 | 29.19 | 29.94 | 842,367 | -0.06(-0.21%) |
Oct 14, 2014 | 30.25 | 30.44 | 29.92 | 30.00 | 939,993 | -0.15(-0.50%) |
Oct 13, 2014 | 30.69 | 30.73 | 30.14 | 30.16 | 747,616 | -0.41(-1.33%) |
Oct 10, 2014 | 31.16 | 31.46 | 30.54 | 30.56 | 879,757 | -0.69(-2.21%) |
Oct 09, 2014 | 31.72 | 31.90 | 31.23 | 31.25 | 661,196 | -0.62(-1.95%) |
Oct 08, 2014 | 31.57 | 31.88 | 31.30 | 31.87 | 538,602 | +0.37(+1.18%) |
Oct 07, 2014 | 31.61 | 31.94 | 31.48 | 31.50 | 1,078,165 | -0.32(-1.00%) |
Oct 06, 2014 | 32.06 | 32.26 | 31.69 | 31.82 | 775,719 | -0.10(-0.31%) |
Oct 03, 2014 | 31.79 | 32.16 | 31.61 | 31.92 | 810,324 | +0.32(+1.01%) |
Oct 02, 2014 | 31.53 | 31.72 | 31.16 | 31.60 | 577,235 | -0.01(-0.03%) |