Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.67 | 33.13 | 33.13 | 33.13 | 543,522 | -0.52(-1.55%) |
Dec 30, 2014 | 33.62 | 33.72 | 33.41 | 33.66 | 250,633 | +0.02(+0.05%) |
Dec 29, 2014 | 33.53 | 33.87 | 33.42 | 33.64 | 306,214 | +0.03(+0.08%) |
Dec 26, 2014 | 33.73 | 33.84 | 33.59 | 33.61 | 224,391 | +0.03(+0.08%) |
Dec 24, 2014 | 33.46 | 33.59 | 33.59 | 33.59 | 185,604 | +0.02(+0.05%) |
Dec 23, 2014 | 33.61 | 33.82 | 33.34 | 33.57 | 535,292 | +0.19(+0.57%) |
Dec 22, 2014 | 33.02 | 33.45 | 32.89 | 33.38 | 621,588 | +0.36(+1.09%) |
Dec 19, 2014 | 32.75 | 33.06 | 32.67 | 33.02 | 2,059,921 | +0.16(+0.50%) |
Dec 18, 2014 | 32.70 | 32.86 | 32.29 | 32.86 | 688,243 | +0.61(+1.89%) |
Dec 17, 2014 | 31.53 | 32.38 | 31.19 | 32.25 | 954,098 | +0.77(+2.45%) |
Dec 16, 2014 | 31.15 | 31.82 | 30.92 | 31.48 | 1,247,107 | +0.17(+0.55%) |
Dec 15, 2014 | 32.09 | 32.09 | 31.26 | 31.31 | 855,820 | -0.56(-1.75%) |
Dec 12, 2014 | 32.20 | 32.47 | 31.85 | 31.86 | 508,811 | -0.64(-1.98%) |
Dec 11, 2014 | 32.52 | 32.83 | 32.40 | 32.51 | 596,599 | +0.08(+0.24%) |
Dec 10, 2014 | 33.01 | 33.01 | 32.39 | 32.43 | 838,336 | -0.67(-2.02%) |
Dec 09, 2014 | 32.52 | 33.15 | 32.52 | 33.10 | 585,866 | +0.15(+0.47%) |
Dec 08, 2014 | 33.23 | 33.48 | 32.84 | 32.95 | 914,749 | -0.32(-0.95%) |
Dec 05, 2014 | 33.31 | 33.59 | 33.19 | 33.26 | 577,487 | +0.01(+0.03%) |
Dec 04, 2014 | 33.32 | 33.35 | 33.07 | 33.25 | 666,380 | -0.12(-0.37%) |
Dec 03, 2014 | 32.95 | 33.52 | 32.95 | 33.38 | 977,379 | +0.26(+0.77%) |
Dec 02, 2014 | 32.99 | 33.42 | 32.64 | 33.12 | 729,793 | +0.10(+0.31%) |
Dec 01, 2014 | 33.11 | 33.34 | 32.88 | 33.02 | 599,543 | -0.29(-0.87%) |
Nov 28, 2014 | 33.99 | 33.99 | 33.24 | 33.31 | 352,072 | -0.65(-1.91%) |
Nov 26, 2014 | 34.15 | 33.96 | 33.96 | 33.96 | 384,724 | -0.09(-0.25%) |
Nov 25, 2014 | 34.29 | 34.50 | 33.91 | 34.05 | 556,011 | -0.10(-0.30%) |
Nov 24, 2014 | 33.84 | 34.16 | 33.58 | 34.15 | 956,371 | +0.40(+1.19%) |
Nov 21, 2014 | 33.62 | 34.18 | 33.51 | 33.75 | 1,281,895 | -0.30(-0.88%) |
Nov 20, 2014 | 34.72 | 35.03 | 33.87 | 34.05 | 2,064,869 | -2.47(-6.76%) |
Nov 19, 2014 | 36.60 | 36.60 | 36.19 | 36.51 | 580,290 | -0.14(-0.37%) |
Nov 18, 2014 | 36.52 | 36.99 | 36.39 | 36.65 | 654,157 | +0.20(+0.56%) |
Nov 17, 2014 | 36.30 | 36.50 | 36.17 | 36.45 | 559,559 | +0.15(+0.40%) |
Nov 14, 2014 | 36.43 | 36.67 | 36.21 | 36.30 | 267,429 | -0.21(-0.58%) |
Nov 13, 2014 | 36.41 | 36.65 | 36.31 | 36.51 | 455,854 | +0.06(+0.16%) |
Nov 12, 2014 | 36.26 | 36.52 | 36.17 | 36.45 | 332,630 | -0.03(-0.09%) |
Nov 11, 2014 | 36.56 | 36.81 | 36.32 | 36.49 | 325,818 | -0.14(-0.37%) |
Nov 10, 2014 | 36.39 | 36.72 | 36.39 | 36.62 | 326,671 | +0.23(+0.63%) |
Nov 07, 2014 | 36.48 | 36.48 | 36.19 | 36.39 | 439,589 | -0.03(-0.09%) |
Nov 06, 2014 | 35.87 | 36.46 | 35.65 | 36.43 | 512,974 | +0.64(+1.79%) |
Nov 05, 2014 | 35.53 | 35.85 | 35.45 | 35.79 | 404,458 | +0.28(+0.79%) |
Nov 04, 2014 | 35.44 | 35.63 | 35.37 | 35.51 | 257,560 | +0.03(+0.10%) |
Nov 03, 2014 | 35.66 | 35.75 | 35.23 | 35.47 | 462,775 | -0.04(-0.12%) |
Oct 31, 2014 | 35.72 | 35.73 | 35.25 | 35.51 | 537,291 | +0.31(+0.87%) |
Oct 30, 2014 | 34.82 | 35.37 | 34.60 | 35.21 | 386,006 | +0.20(+0.59%) |
Oct 29, 2014 | 35.30 | 35.30 | 34.75 | 35.00 | 338,923 | -0.20(-0.56%) |
Oct 28, 2014 | 34.63 | 35.24 | 34.57 | 35.20 | 269,014 | +0.81(+2.36%) |
Oct 27, 2014 | 34.28 | 34.40 | 34.40 | 34.39 | 360,531 | -0.01(-0.03%) |
Oct 24, 2014 | 34.14 | 34.51 | 33.86 | 34.40 | 320,195 | +0.26(+0.78%) |
Oct 23, 2014 | 33.57 | 34.29 | 33.57 | 34.13 | 492,859 | +0.96(+2.88%) |
Oct 22, 2014 | 33.84 | 34.08 | 33.16 | 33.17 | 306,103 | -0.53(-1.57%) |
Oct 21, 2014 | 33.13 | 33.70 | 33.11 | 33.70 | 327,761 | +0.86(+2.63%) |
Oct 20, 2014 | 32.64 | 32.86 | 32.48 | 32.84 | 263,459 | +0.12(+0.37%) |
Oct 17, 2014 | 32.69 | 32.76 | 32.47 | 32.72 | 660,856 | +0.38(+1.16%) |
Oct 16, 2014 | 31.42 | 32.47 | 31.15 | 32.35 | 860,774 | +0.21(+0.66%) |
Oct 15, 2014 | 31.66 | 32.32 | 31.43 | 32.13 | 852,942 | -0.03(-0.11%) |
Oct 14, 2014 | 32.21 | 32.58 | 31.99 | 32.17 | 733,404 | +0.25(+0.78%) |
Oct 13, 2014 | 32.58 | 32.64 | 31.89 | 31.92 | 533,898 | -0.73(-2.22%) |
Oct 10, 2014 | 33.47 | 33.49 | 32.58 | 32.64 | 609,852 | -0.79(-2.35%) |
Oct 09, 2014 | 33.98 | 33.98 | 33.24 | 33.43 | 743,617 | -0.59(-1.73%) |
Oct 08, 2014 | 33.33 | 34.07 | 33.14 | 34.02 | 417,525 | +0.64(+1.92%) |
Oct 07, 2014 | 33.81 | 33.85 | 33.35 | 33.38 | 791,623 | -0.67(-1.96%) |
Oct 06, 2014 | 34.43 | 34.45 | 34.02 | 34.05 | 610,926 | -0.31(-0.90%) |
Oct 03, 2014 | 34.69 | 34.69 | 34.34 | 34.35 | 410,571 | -0.03(-0.10%) |
Oct 02, 2014 | 34.22 | 34.51 | 34.01 | 34.39 | 541,453 | +0.18(+0.52%) |