Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.55 | 36.20 | 36.20 | 36.20 | 1,628,000 | -0.25(-0.69%) |
Dec 30, 2014 | 36.80 | 37.13 | 36.22 | 36.45 | 651,978 | -0.40(-1.09%) |
Dec 29, 2014 | 36.90 | 37.18 | 36.55 | 36.85 | 647,750 | -0.06(-0.16%) |
Dec 26, 2014 | 37.85 | 37.85 | 36.30 | 36.91 | 451,765 | +0.44(+1.21%) |
Dec 24, 2014 | 36.10 | 36.47 | 36.47 | 36.47 | 367,100 | +0.43(+1.19%) |
Dec 23, 2014 | 37.63 | 37.73 | 35.33 | 36.04 | 1,210,119 | -1.55(-4.12%) |
Dec 22, 2014 | 37.88 | 38.49 | 37.37 | 37.59 | 673,928 | -0.47(-1.23%) |
Dec 19, 2014 | 38.32 | 38.43 | 37.50 | 38.06 | 1,629,774 | -0.35(-0.91%) |
Dec 18, 2014 | 38.76 | 39.27 | 38.02 | 38.41 | 870,365 | +0.25(+0.66%) |
Dec 17, 2014 | 37.52 | 38.20 | 36.80 | 38.16 | 1,322,947 | +0.61(+1.62%) |
Dec 16, 2014 | 39.21 | 39.69 | 37.40 | 37.55 | 1,674,920 | -2.17(-5.46%) |
Dec 15, 2014 | 41.70 | 42.11 | 39.40 | 39.72 | 1,577,722 | -1.52(-3.69%) |
Dec 12, 2014 | 40.32 | 41.96 | 40.14 | 41.24 | 1,029,501 | +0.38(+0.93%) |
Dec 11, 2014 | 40.75 | 41.79 | 40.51 | 40.86 | 1,334,431 | +0.26(+0.64%) |
Dec 10, 2014 | 41.51 | 42.54 | 40.57 | 40.60 | 2,170,892 | -0.54(-1.31%) |
Dec 09, 2014 | 39.50 | 41.31 | 39.01 | 41.14 | 2,031,720 | +1.39(+3.50%) |
Dec 08, 2014 | 39.39 | 40.50 | 39.38 | 39.75 | 1,363,683 | +0.38(+0.97%) |
Dec 05, 2014 | 39.30 | 39.52 | 38.62 | 39.37 | 825,389 | +0.09(+0.23%) |
Dec 04, 2014 | 40.18 | 40.46 | 39.06 | 39.28 | 1,247,122 | -0.90(-2.24%) |
Dec 03, 2014 | 39.72 | 40.23 | 38.70 | 40.18 | 918,744 | +0.72(+1.82%) |
Dec 02, 2014 | 38.33 | 39.46 | 38.02 | 39.46 | 910,669 | +1.12(+2.92%) |
Dec 01, 2014 | 39.82 | 39.93 | 38.26 | 38.34 | 1,008,383 | -1.73(-4.32%) |
Nov 28, 2014 | 39.19 | 40.72 | 39.18 | 40.07 | 691,838 | +0.89(+2.27%) |
Nov 26, 2014 | 37.99 | 39.18 | 39.18 | 39.18 | 723,700 | +1.14(+3.00%) |
Nov 25, 2014 | 37.77 | 38.20 | 37.44 | 38.04 | 903,498 | +0.49(+1.30%) |
Nov 24, 2014 | 36.47 | 37.86 | 36.43 | 37.55 | 1,112,550 | +1.23(+3.39%) |
Nov 21, 2014 | 38.50 | 38.50 | 36.30 | 36.32 | 1,458,798 | -1.75(-4.60%) |
Nov 20, 2014 | 38.26 | 38.35 | 37.56 | 38.07 | 1,786,440 | -0.11(-0.29%) |
Nov 19, 2014 | 38.34 | 38.63 | 37.77 | 38.18 | 1,029,936 | -0.24(-0.62%) |
Nov 18, 2014 | 37.95 | 38.91 | 37.72 | 38.42 | 1,068,633 | +0.53(+1.40%) |
Nov 17, 2014 | 38.04 | 38.98 | 37.73 | 37.89 | 1,310,095 | -0.32(-0.84%) |
Nov 14, 2014 | 37.61 | 38.51 | 36.90 | 38.21 | 2,117,455 | +0.53(+1.41%) |
Nov 13, 2014 | 35.11 | 37.85 | 35.10 | 37.68 | 3,012,899 | +2.25(+6.35%) |
Nov 12, 2014 | 34.90 | 35.51 | 34.02 | 35.43 | 1,810,111 | +0.47(+1.34%) |
Nov 11, 2014 | 36.03 | 36.32 | 34.76 | 34.96 | 1,646,452 | -1.20(-3.32%) |
Nov 10, 2014 | 36.19 | 36.36 | 35.02 | 36.16 | 2,552,504 | -0.43(-1.18%) |
Nov 07, 2014 | 36.36 | 37.64 | 35.04 | 36.59 | 3,613,109 | -1.29(-3.41%) |
Nov 06, 2014 | 42.43 | 42.49 | 36.35 | 37.88 | 6,913,822 | -3.80(-9.12%) |
Nov 05, 2014 | 42.97 | 43.55 | 41.17 | 41.68 | 1,792,927 | -0.96(-2.25%) |
Nov 04, 2014 | 43.56 | 44.10 | 42.02 | 42.64 | 1,339,325 | -1.18(-2.69%) |
Nov 03, 2014 | 44.75 | 45.00 | 43.64 | 43.82 | 1,149,114 | -0.73(-1.64%) |
Oct 31, 2014 | 44.45 | 44.73 | 44.10 | 44.55 | 1,281,634 | +0.91(+2.09%) |
Oct 30, 2014 | 43.02 | 44.33 | 42.26 | 43.64 | 1,020,654 | +0.50(+1.16%) |
Oct 29, 2014 | 43.40 | 43.53 | 42.58 | 43.14 | 1,023,742 | -0.40(-0.92%) |
Oct 28, 2014 | 44.25 | 44.66 | 42.51 | 43.54 | 1,943,068 | -0.73(-1.65%) |
Oct 27, 2014 | 43.74 | 44.38 | 44.38 | 44.27 | 1,017,834 | -0.11(-0.25%) |
Oct 24, 2014 | 43.04 | 44.41 | 42.98 | 44.38 | 1,014,357 | +1.61(+3.76%) |
Oct 23, 2014 | 42.68 | 43.54 | 42.22 | 42.77 | 1,664,095 | +1.06(+2.54%) |
Oct 22, 2014 | 44.39 | 45.25 | 41.51 | 41.71 | 4,252,827 | +0.42(+1.02%) |
Oct 21, 2014 | 39.75 | 41.40 | 39.74 | 41.29 | 3,278,117 | +2.28(+5.84%) |
Oct 20, 2014 | 37.31 | 39.20 | 37.31 | 39.01 | 1,514,971 | +1.77(+4.75%) |
Oct 17, 2014 | 36.40 | 37.48 | 36.25 | 37.24 | 1,037,450 | +1.44(+4.02%) |
Oct 16, 2014 | 34.09 | 36.42 | 34.09 | 35.80 | 1,012,324 | +0.85(+2.43%) |
Oct 15, 2014 | 34.62 | 35.22 | 33.76 | 34.95 | 1,094,114 | -0.31(-0.88%) |
Oct 14, 2014 | 34.11 | 35.72 | 33.63 | 35.26 | 1,031,019 | +1.55(+4.60%) |
Oct 13, 2014 | 34.80 | 34.84 | 33.34 | 33.71 | 1,301,361 | -1.07(-3.08%) |
Oct 10, 2014 | 35.83 | 36.50 | 34.73 | 34.78 | 758,528 | -1.24(-3.44%) |
Oct 09, 2014 | 36.84 | 37.97 | 36.02 | 36.02 | 1,274,185 | -0.63(-1.72%) |
Oct 08, 2014 | 35.93 | 36.72 | 35.26 | 36.65 | 1,051,351 | +0.65(+1.81%) |
Oct 07, 2014 | 36.91 | 36.91 | 35.67 | 36.00 | 746,447 | -1.00(-2.70%) |
Oct 06, 2014 | 37.23 | 37.54 | 36.85 | 37.00 | 823,084 | +0.04(+0.11%) |
Oct 03, 2014 | 36.15 | 37.19 | 36.04 | 36.96 | 1,400,886 | +1.12(+3.12%) |
Oct 02, 2014 | 34.89 | 35.98 | 34.77 | 35.84 | 730,104 | +0.96(+2.75%) |