Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.75 | 36.43 | 36.43 | 36.43 | 41,321 | -0.19(-0.51%) |
Dec 30, 2014 | 36.64 | 36.72 | 36.49 | 36.62 | 59,658 | -0.09(-0.26%) |
Dec 29, 2014 | 36.65 | 36.88 | 36.63 | 36.72 | 81,496 | +0.05(+0.14%) |
Dec 26, 2014 | 36.80 | 36.84 | 36.63 | 36.67 | 81,761 | -0.03(-0.07%) |
Dec 24, 2014 | 36.79 | 36.69 | 36.69 | 36.69 | 43,896 | -0.03(-0.09%) |
Dec 23, 2014 | 36.59 | 36.89 | 36.54 | 36.73 | 94,030 | +0.31(+0.84%) |
Dec 22, 2014 | 36.33 | 36.42 | 36.25 | 36.42 | 58,858 | +0.20(+0.56%) |
Dec 19, 2014 | 36.18 | 36.35 | 36.00 | 36.22 | 242,203 | +0.06(+0.16%) |
Dec 18, 2014 | 35.91 | 36.16 | 35.81 | 36.16 | 47,506 | +0.73(+2.07%) |
Dec 17, 2014 | 34.53 | 35.45 | 34.52 | 35.42 | 29,923 | +0.98(+2.84%) |
Dec 16, 2014 | 34.54 | 34.89 | 34.39 | 34.45 | 91,501 | -0.30(-0.86%) |
Dec 15, 2014 | 35.05 | 35.14 | 34.55 | 34.74 | 100,007 | -0.09(-0.24%) |
Dec 12, 2014 | 35.53 | 35.57 | 34.82 | 34.83 | 151,520 | -0.96(-2.69%) |
Dec 11, 2014 | 35.81 | 36.18 | 35.70 | 35.79 | 95,440 | +0.13(+0.36%) |
Dec 10, 2014 | 36.14 | 36.19 | 35.65 | 35.66 | 136,728 | -0.59(-1.62%) |
Dec 09, 2014 | 35.62 | 36.25 | 35.41 | 36.25 | 149,873 | +0.20(+0.57%) |
Dec 08, 2014 | 35.75 | 36.33 | 35.75 | 36.05 | 129,841 | +0.17(+0.47%) |
Dec 05, 2014 | 35.56 | 35.98 | 35.56 | 35.88 | 107,354 | +0.52(+1.47%) |
Dec 04, 2014 | 35.13 | 35.37 | 35.06 | 35.36 | 44,191 | +0.18(+0.51%) |
Dec 03, 2014 | 34.72 | 35.20 | 34.72 | 35.18 | 92,455 | +0.47(+1.35%) |
Dec 02, 2014 | 34.56 | 34.72 | 34.39 | 34.71 | 14,696 | +0.42(+1.22%) |
Dec 01, 2014 | 34.54 | 34.56 | 34.07 | 34.29 | 203,484 | -0.35(-1.01%) |
Nov 28, 2014 | 34.62 | 34.78 | 34.57 | 34.64 | 24,847 | +0.06(+0.17%) |
Nov 26, 2014 | 34.68 | 34.58 | 34.58 | 34.58 | 17,044 | -0.05(-0.15%) |
Nov 25, 2014 | 34.69 | 34.72 | 34.48 | 34.63 | 37,082 | +0.03(+0.08%) |
Nov 24, 2014 | 34.41 | 34.66 | 34.41 | 34.60 | 149,414 | +0.28(+0.81%) |
Nov 21, 2014 | 34.85 | 34.85 | 34.31 | 34.33 | 33,563 | -0.08(-0.22%) |
Nov 20, 2014 | 34.18 | 34.45 | 34.10 | 34.40 | 101,401 | +0.02(+0.05%) |
Nov 19, 2014 | 34.50 | 34.50 | 34.14 | 34.39 | 93,557 | -0.18(-0.52%) |
Nov 18, 2014 | 34.75 | 34.79 | 34.56 | 34.56 | 29,304 | +0.07(+0.20%) |
Nov 17, 2014 | 34.72 | 34.83 | 34.42 | 34.50 | 93,514 | -0.31(-0.88%) |
Nov 14, 2014 | 34.90 | 34.98 | 34.79 | 34.80 | 23,736 | -0.04(-0.12%) |
Nov 13, 2014 | 34.96 | 34.96 | 34.65 | 34.85 | 56,402 | -0.03(-0.07%) |
Nov 12, 2014 | 34.78 | 34.92 | 34.70 | 34.87 | 73,454 | -0.06(-0.17%) |
Nov 11, 2014 | 34.85 | 35.01 | 34.80 | 34.93 | 42,944 | +0.11(+0.32%) |
Nov 10, 2014 | 34.56 | 34.82 | 34.53 | 34.82 | 53,687 | +0.30(+0.86%) |
Nov 07, 2014 | 34.72 | 34.72 | 34.46 | 34.52 | 115,557 | -0.21(-0.61%) |
Nov 06, 2014 | 34.64 | 34.75 | 34.52 | 34.74 | 71,630 | +0.18(+0.52%) |
Nov 05, 2014 | 34.60 | 34.67 | 34.36 | 34.56 | 107,623 | +0.24(+0.69%) |
Nov 04, 2014 | 34.15 | 34.36 | 34.07 | 34.32 | 34,146 | +0.13(+0.37%) |
Nov 03, 2014 | 34.29 | 34.38 | 34.16 | 34.19 | 45,934 | -0.01(-0.02%) |
Oct 31, 2014 | 33.98 | 34.28 | 33.98 | 34.20 | 100,367 | +0.58(+1.72%) |
Oct 30, 2014 | 33.53 | 33.74 | 33.39 | 33.62 | 34,757 | -0.03(-0.08%) |
Oct 29, 2014 | 33.54 | 33.73 | 33.32 | 33.65 | 50,690 | +0.09(+0.25%) |
Oct 28, 2014 | 33.28 | 33.56 | 33.28 | 33.56 | 15,137 | +0.48(+1.44%) |
Oct 27, 2014 | 32.96 | 33.11 | 33.15 | 33.08 | 30,210 | -0.07(-0.21%) |
Oct 24, 2014 | 32.88 | 33.15 | 32.84 | 33.15 | 230,255 | +0.31(+0.96%) |
Oct 23, 2014 | 32.67 | 33.04 | 32.67 | 32.84 | 66,868 | +0.53(+1.63%) |
Oct 22, 2014 | 32.75 | 32.76 | 32.28 | 32.31 | 32,466 | -0.48(-1.45%) |
Oct 21, 2014 | 32.43 | 32.80 | 32.36 | 32.79 | 127,125 | +0.57(+1.77%) |
Oct 20, 2014 | 31.94 | 32.22 | 31.94 | 32.22 | 30,724 | +0.20(+0.64%) |
Oct 17, 2014 | 32.25 | 32.30 | 31.89 | 32.01 | 51,002 | +0.24(+0.75%) |
Oct 16, 2014 | 31.12 | 32.10 | 31.12 | 31.77 | 29,666 | +0.03(+0.11%) |
Oct 15, 2014 | 31.47 | 31.80 | 30.29 | 31.74 | 135,272 | -0.07(-0.21%) |
Oct 14, 2014 | 31.77 | 32.05 | 31.67 | 31.81 | 109,211 | +0.16(+0.51%) |
Oct 13, 2014 | 32.17 | 32.34 | 31.65 | 31.65 | 46,697 | -0.51(-1.59%) |
Oct 10, 2014 | 32.51 | 32.78 | 32.16 | 32.16 | 55,148 | -0.39(-1.20%) |
Oct 09, 2014 | 33.35 | 33.35 | 32.46 | 32.55 | 148,462 | -0.76(-2.27%) |
Oct 08, 2014 | 32.81 | 33.31 | 32.67 | 33.31 | 50,427 | +0.47(+1.42%) |
Oct 07, 2014 | 33.49 | 33.49 | 32.83 | 32.84 | 144,883 | -0.79(-2.35%) |
Oct 06, 2014 | 33.95 | 33.95 | 33.52 | 33.63 | 88,418 | -0.11(-0.33%) |
Oct 03, 2014 | 33.56 | 33.94 | 33.50 | 33.74 | 293,549 | +0.43(+1.30%) |
Oct 02, 2014 | 32.97 | 33.42 | 32.90 | 33.31 | 49,048 | +0.29(+0.88%) |