Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.13 | 37.95 | 37.95 | 37.95 | 100,851 | -0.19(-0.50%) |
Dec 30, 2014 | 38.26 | 38.26 | 38.08 | 38.14 | 268,408 | -0.12(-0.32%) |
Dec 29, 2014 | 38.42 | 38.42 | 38.16 | 38.26 | 71,194 | -0.18(-0.46%) |
Dec 26, 2014 | 38.69 | 38.69 | 38.30 | 38.44 | 57,439 | +0.07(+0.19%) |
Dec 24, 2014 | 38.21 | 38.37 | 38.37 | 38.37 | 92,867 | +0.22(+0.59%) |
Dec 23, 2014 | 38.61 | 38.75 | 38.06 | 38.14 | 128,661 | -0.21(-0.56%) |
Dec 22, 2014 | 37.79 | 38.36 | 37.63 | 38.36 | 83,822 | +0.72(+1.91%) |
Dec 19, 2014 | 37.84 | 37.84 | 37.21 | 37.64 | 269,107 | -0.03(-0.08%) |
Dec 18, 2014 | 37.55 | 37.67 | 37.31 | 37.67 | 174,573 | +0.63(+1.71%) |
Dec 17, 2014 | 36.45 | 37.08 | 36.04 | 37.04 | 532,302 | +0.67(+1.84%) |
Dec 16, 2014 | 36.29 | 37.11 | 36.24 | 36.37 | 234,962 | -0.17(-0.47%) |
Dec 15, 2014 | 36.87 | 37.37 | 36.35 | 36.54 | 281,912 | -0.03(-0.09%) |
Dec 12, 2014 | 36.62 | 37.07 | 36.57 | 36.57 | 159,640 | -0.42(-1.13%) |
Dec 11, 2014 | 36.87 | 37.35 | 36.87 | 36.99 | 183,689 | +0.33(+0.89%) |
Dec 10, 2014 | 37.39 | 37.52 | 36.60 | 36.66 | 394,792 | -0.76(-2.02%) |
Dec 09, 2014 | 36.51 | 37.42 | 36.37 | 37.42 | 128,211 | +0.39(+1.07%) |
Dec 08, 2014 | 37.67 | 37.74 | 36.74 | 37.02 | 97,779 | -0.67(-1.79%) |
Dec 05, 2014 | 37.29 | 37.72 | 37.23 | 37.70 | 93,964 | +0.58(+1.56%) |
Dec 04, 2014 | 37.07 | 37.18 | 36.83 | 37.12 | 121,455 | +0.18(+0.49%) |
Dec 03, 2014 | 36.16 | 37.00 | 36.16 | 36.94 | 75,719 | +0.89(+2.47%) |
Dec 02, 2014 | 35.59 | 36.05 | 35.54 | 36.05 | 216,768 | +0.77(+2.18%) |
Dec 01, 2014 | 35.88 | 36.04 | 35.22 | 35.28 | 852,987 | -0.70(-1.95%) |
Nov 28, 2014 | 36.34 | 36.34 | 35.88 | 35.98 | 65,108 | -0.23(-0.64%) |
Nov 26, 2014 | 35.43 | 36.21 | 36.21 | 36.21 | 103,944 | +0.80(+2.25%) |
Nov 25, 2014 | 35.63 | 35.65 | 35.37 | 35.42 | 52,483 | -0.08(-0.21%) |
Nov 24, 2014 | 35.26 | 35.49 | 35.15 | 35.49 | 500,273 | +0.45(+1.29%) |
Nov 21, 2014 | 35.16 | 35.21 | 34.89 | 35.04 | 73,392 | +0.31(+0.90%) |
Nov 20, 2014 | 34.22 | 34.74 | 34.05 | 34.73 | 57,846 | +0.33(+0.97%) |
Nov 19, 2014 | 34.69 | 34.69 | 34.23 | 34.39 | 51,795 | -0.35(-1.01%) |
Nov 18, 2014 | 34.09 | 34.93 | 34.09 | 34.75 | 129,330 | +0.70(+2.05%) |
Nov 17, 2014 | 34.29 | 34.34 | 33.81 | 34.05 | 30,400 | -0.33(-0.97%) |
Nov 14, 2014 | 34.11 | 34.42 | 33.77 | 34.38 | 274,747 | +0.27(+0.78%) |
Nov 13, 2014 | 34.49 | 34.60 | 34.08 | 34.11 | 240,443 | -0.35(-1.01%) |
Nov 12, 2014 | 34.39 | 34.48 | 34.23 | 34.46 | 20,145 | +0.04(+0.12%) |
Nov 11, 2014 | 34.53 | 34.54 | 34.33 | 34.42 | 41,346 | -0.10(-0.28%) |
Nov 10, 2014 | 34.35 | 34.61 | 34.24 | 34.51 | 102,492 | +0.25(+0.74%) |
Nov 07, 2014 | 34.59 | 34.59 | 33.87 | 34.26 | 78,383 | -0.34(-0.99%) |
Nov 06, 2014 | 34.67 | 34.90 | 34.40 | 34.60 | 184,783 | -0.12(-0.34%) |
Nov 05, 2014 | 34.30 | 34.74 | 34.21 | 34.72 | 324,811 | +0.44(+1.29%) |
Nov 04, 2014 | 34.32 | 34.55 | 34.03 | 34.28 | 84,470 | -0.10(-0.29%) |
Nov 03, 2014 | 34.37 | 34.71 | 34.27 | 34.38 | 172,097 | +0.11(+0.32%) |
Oct 31, 2014 | 33.65 | 34.50 | 33.65 | 34.27 | 598,850 | +1.55(+4.74%) |
Oct 30, 2014 | 33.22 | 33.22 | 32.17 | 32.72 | 154,963 | -0.52(-1.57%) |
Oct 29, 2014 | 33.27 | 33.35 | 32.84 | 33.24 | 207,301 | -0.04(-0.13%) |
Oct 28, 2014 | 32.67 | 33.29 | 32.63 | 33.29 | 110,385 | +0.94(+2.89%) |
Oct 27, 2014 | 32.29 | 32.43 | 32.39 | 32.35 | 66,577 | -0.04(-0.12%) |
Oct 24, 2014 | 32.14 | 32.48 | 32.05 | 32.39 | 258,127 | +0.11(+0.35%) |
Oct 23, 2014 | 31.88 | 32.55 | 31.88 | 32.27 | 117,495 | +0.69(+2.18%) |
Oct 22, 2014 | 32.31 | 32.43 | 31.59 | 31.59 | 352,891 | -0.65(-2.02%) |
Oct 21, 2014 | 31.74 | 32.26 | 31.69 | 32.24 | 198,657 | +0.88(+2.82%) |
Oct 20, 2014 | 30.85 | 31.35 | 30.82 | 31.35 | 137,311 | +0.54(+1.74%) |
Oct 17, 2014 | 31.44 | 31.59 | 30.78 | 30.82 | 247,297 | +0.13(+0.43%) |
Oct 16, 2014 | 29.82 | 30.82 | 29.59 | 30.68 | 1,008,178 | +0.59(+1.96%) |
Oct 15, 2014 | 29.04 | 30.34 | 29.04 | 30.09 | 468,766 | +0.53(+1.80%) |
Oct 14, 2014 | 29.41 | 30.31 | 29.35 | 29.56 | 293,415 | +0.33(+1.14%) |
Oct 13, 2014 | 29.86 | 30.24 | 29.18 | 29.23 | 535,526 | -0.55(-1.84%) |
Oct 10, 2014 | 31.67 | 31.67 | 29.68 | 29.77 | 343,567 | -2.54(-7.87%) |
Oct 09, 2014 | 33.45 | 33.45 | 32.32 | 32.32 | 236,355 | -1.26(-3.75%) |
Oct 08, 2014 | 32.78 | 33.61 | 32.45 | 33.58 | 215,131 | +0.81(+2.48%) |
Oct 07, 2014 | 33.41 | 33.55 | 32.76 | 32.76 | 498,743 | -0.87(-2.60%) |
Oct 06, 2014 | 34.24 | 34.24 | 33.52 | 33.64 | 183,827 | -0.54(-1.57%) |
Oct 03, 2014 | 34.38 | 34.47 | 34.16 | 34.18 | 291,978 | +0.10(+0.29%) |
Oct 02, 2014 | 34.01 | 34.20 | 33.21 | 34.08 | 548,134 | +0.05(+0.15%) |