Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.82 | 36.86 | 36.86 | 36.86 | 79,303 | -0.95(-2.51%) |
Dec 30, 2014 | 38.38 | 38.56 | 37.77 | 37.81 | 77,242 | -0.50(-1.31%) |
Dec 29, 2014 | 38.08 | 38.94 | 37.84 | 38.31 | 71,094 | +0.26(+0.67%) |
Dec 26, 2014 | 37.67 | 38.37 | 37.60 | 38.05 | 64,659 | +0.59(+1.58%) |
Dec 24, 2014 | 37.53 | 37.46 | 37.46 | 37.46 | 33,440 | +0.16(+0.42%) |
Dec 23, 2014 | 37.55 | 38.25 | 37.09 | 37.30 | 93,064 | +0.11(+0.29%) |
Dec 22, 2014 | 36.27 | 37.42 | 36.12 | 37.19 | 105,413 | +0.88(+2.42%) |
Dec 19, 2014 | 35.54 | 36.41 | 35.09 | 36.32 | 351,852 | +0.69(+1.94%) |
Dec 18, 2014 | 35.42 | 36.26 | 35.23 | 35.62 | 134,218 | +0.66(+1.89%) |
Dec 17, 2014 | 34.04 | 35.04 | 33.17 | 34.96 | 116,946 | +0.92(+2.70%) |
Dec 16, 2014 | 33.90 | 35.25 | 33.83 | 34.05 | 135,803 | -0.02(-0.06%) |
Dec 15, 2014 | 34.67 | 35.15 | 33.92 | 34.07 | 157,117 | -0.53(-1.54%) |
Dec 12, 2014 | 34.68 | 35.29 | 34.52 | 34.60 | 129,361 | -0.63(-1.79%) |
Dec 11, 2014 | 35.37 | 36.42 | 35.13 | 35.23 | 149,679 | -0.02(-0.06%) |
Dec 10, 2014 | 35.43 | 36.22 | 35.01 | 35.25 | 108,947 | -0.49(-1.38%) |
Dec 09, 2014 | 34.00 | 35.98 | 34.00 | 35.74 | 192,355 | +1.28(+3.72%) |
Dec 08, 2014 | 35.25 | 35.53 | 34.07 | 34.46 | 98,775 | -0.97(-2.73%) |
Dec 05, 2014 | 35.33 | 36.00 | 35.29 | 35.43 | 59,466 | +0.09(+0.25%) |
Dec 04, 2014 | 35.42 | 36.47 | 34.90 | 35.34 | 79,573 | -0.22(-0.61%) |
Dec 03, 2014 | 34.61 | 36.00 | 34.41 | 35.56 | 84,301 | +0.85(+2.45%) |
Dec 02, 2014 | 34.91 | 35.47 | 34.44 | 34.71 | 79,459 | -0.18(-0.51%) |
Dec 01, 2014 | 36.24 | 36.24 | 34.47 | 34.88 | 130,618 | -1.30(-3.60%) |
Nov 28, 2014 | 37.27 | 37.27 | 35.85 | 36.19 | 63,494 | -1.19(-3.19%) |
Nov 26, 2014 | 37.39 | 37.38 | 37.38 | 37.38 | 71,744 | -0.10(-0.26%) |
Nov 25, 2014 | 37.40 | 37.68 | 37.13 | 37.48 | 53,948 | +0.12(+0.32%) |
Nov 24, 2014 | 37.41 | 37.48 | 36.84 | 37.36 | 50,221 | +0.16(+0.42%) |
Nov 21, 2014 | 37.89 | 38.12 | 37.16 | 37.20 | 64,227 | -0.05(-0.13%) |
Nov 20, 2014 | 36.73 | 37.33 | 36.65 | 37.25 | 80,208 | +0.22(+0.59%) |
Nov 19, 2014 | 37.62 | 37.62 | 36.61 | 37.04 | 89,335 | -0.78(-2.06%) |
Nov 18, 2014 | 39.28 | 39.28 | 37.57 | 37.82 | 224,062 | -1.54(-3.91%) |
Nov 17, 2014 | 39.82 | 40.29 | 39.29 | 39.35 | 110,102 | -0.58(-1.46%) |
Nov 14, 2014 | 39.71 | 40.27 | 39.19 | 39.94 | 64,291 | +0.20(+0.50%) |
Nov 13, 2014 | 40.19 | 40.22 | 39.46 | 39.74 | 88,420 | -0.49(-1.23%) |
Nov 12, 2014 | 39.72 | 40.37 | 39.44 | 40.23 | 66,315 | +0.20(+0.49%) |
Nov 11, 2014 | 39.88 | 40.14 | 39.50 | 40.04 | 114,168 | -0.02(-0.05%) |
Nov 10, 2014 | 39.93 | 40.38 | 39.81 | 40.06 | 138,338 | +0.20(+0.50%) |
Nov 07, 2014 | 40.10 | 40.25 | 39.41 | 39.86 | 123,288 | -0.16(-0.39%) |
Nov 06, 2014 | 39.51 | 40.31 | 39.36 | 40.02 | 90,189 | +0.51(+1.30%) |
Nov 05, 2014 | 39.17 | 39.75 | 39.07 | 39.50 | 145,425 | +0.47(+1.21%) |
Nov 04, 2014 | 38.49 | 39.45 | 38.49 | 39.03 | 116,803 | +0.31(+0.79%) |
Nov 03, 2014 | 37.51 | 39.22 | 37.10 | 38.72 | 393,778 | +1.28(+3.43%) |
Oct 31, 2014 | 37.53 | 37.86 | 36.45 | 37.44 | 252,781 | +0.94(+2.57%) |
Oct 30, 2014 | 36.16 | 36.82 | 36.14 | 36.50 | 262,326 | +0.07(+0.19%) |
Oct 29, 2014 | 36.68 | 36.82 | 36.16 | 36.43 | 165,137 | -0.07(-0.19%) |
Oct 28, 2014 | 36.27 | 36.81 | 35.55 | 36.50 | 295,835 | +0.57(+1.59%) |
Oct 27, 2014 | 38.75 | 39.54 | 35.90 | 35.93 | 225,766 | -3.61(-9.13%) |
Oct 24, 2014 | 36.87 | 40.27 | 36.87 | 39.54 | 361,540 | +2.60(+7.02%) |
Oct 23, 2014 | 37.00 | 37.22 | 36.19 | 36.95 | 138,691 | +0.46(+1.27%) |
Oct 22, 2014 | 37.40 | 37.40 | 36.34 | 36.48 | 126,066 | -0.92(-2.45%) |
Oct 21, 2014 | 37.59 | 37.69 | 36.76 | 37.40 | 122,157 | +0.09(+0.24%) |
Oct 20, 2014 | 37.26 | 37.49 | 36.84 | 37.31 | 192,737 | -0.08(-0.21%) |
Oct 17, 2014 | 38.31 | 38.45 | 36.47 | 37.39 | 301,722 | -0.41(-1.08%) |
Oct 16, 2014 | 36.76 | 38.34 | 36.51 | 37.80 | 290,676 | +0.95(+2.58%) |
Oct 15, 2014 | 36.26 | 37.28 | 35.89 | 36.85 | 166,477 | +0.40(+1.11%) |
Oct 14, 2014 | 36.26 | 37.29 | 36.02 | 36.44 | 108,321 | +0.52(+1.46%) |
Oct 13, 2014 | 36.15 | 37.16 | 35.82 | 35.92 | 127,248 | -0.28(-0.76%) |
Oct 10, 2014 | 34.07 | 36.51 | 34.07 | 36.20 | 195,810 | +1.97(+5.77%) |
Oct 09, 2014 | 35.33 | 35.33 | 33.97 | 34.22 | 99,082 | -1.09(-3.07%) |
Oct 08, 2014 | 34.70 | 35.52 | 34.07 | 35.31 | 105,730 | +0.44(+1.27%) |
Oct 07, 2014 | 35.24 | 35.57 | 34.80 | 34.86 | 96,047 | -0.74(-2.08%) |
Oct 06, 2014 | 36.17 | 36.30 | 35.51 | 35.60 | 63,740 | -0.36(-0.99%) |
Oct 03, 2014 | 36.59 | 36.73 | 35.90 | 35.96 | 60,068 | -0.29(-0.79%) |
Oct 02, 2014 | 36.04 | 36.84 | 36.04 | 36.25 | 105,910 | +0.21(+0.57%) |