Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.33 | 35.85 | 35.85 | 35.85 | 45,800 | -0.34(-0.94%) |
Dec 30, 2014 | 36.16 | 36.39 | 35.90 | 36.19 | 46,162 | -0.20(-0.55%) |
Dec 29, 2014 | 36.42 | 36.48 | 35.99 | 36.39 | 104,959 | +0.17(+0.47%) |
Dec 26, 2014 | 36.24 | 36.56 | 35.95 | 36.22 | 102,058 | +0.19(+0.53%) |
Dec 24, 2014 | 35.91 | 36.03 | 36.03 | 36.03 | 26,800 | +0.03(+0.08%) |
Dec 23, 2014 | 36.37 | 36.70 | 35.90 | 36.00 | 65,682 | -0.45(-1.23%) |
Dec 22, 2014 | 36.00 | 36.50 | 35.42 | 36.45 | 214,756 | +0.60(+1.67%) |
Dec 19, 2014 | 35.56 | 35.85 | 35.21 | 35.85 | 145,968 | +0.39(+1.10%) |
Dec 18, 2014 | 34.80 | 36.09 | 34.74 | 35.46 | 200,886 | +1.19(+3.47%) |
Dec 17, 2014 | 33.71 | 34.39 | 33.49 | 34.27 | 195,242 | +0.47(+1.39%) |
Dec 16, 2014 | 33.65 | 34.31 | 33.53 | 33.80 | 175,252 | +0.01(+0.03%) |
Dec 15, 2014 | 33.44 | 34.09 | 32.84 | 33.79 | 276,658 | +0.70(+2.12%) |
Dec 12, 2014 | 33.39 | 33.56 | 33.03 | 33.09 | 116,161 | -0.48(-1.43%) |
Dec 11, 2014 | 33.27 | 33.86 | 32.89 | 33.57 | 87,320 | +0.26(+0.77%) |
Dec 10, 2014 | 34.02 | 34.25 | 33.09 | 33.31 | 133,508 | -0.98(-2.84%) |
Dec 09, 2014 | 34.94 | 34.94 | 33.85 | 34.29 | 225,042 | -1.21(-3.41%) |
Dec 08, 2014 | 36.87 | 36.87 | 35.38 | 35.50 | 122,567 | -1.34(-3.64%) |
Dec 05, 2014 | 36.05 | 36.85 | 36.05 | 36.84 | 141,523 | +0.86(+2.39%) |
Dec 04, 2014 | 36.79 | 36.88 | 35.81 | 35.98 | 52,169 | -0.67(-1.83%) |
Dec 03, 2014 | 36.28 | 36.79 | 36.13 | 36.65 | 207,130 | +0.29(+0.80%) |
Dec 02, 2014 | 36.14 | 36.46 | 35.81 | 36.36 | 375,123 | +0.48(+1.34%) |
Dec 01, 2014 | 36.47 | 36.47 | 35.41 | 35.88 | 92,619 | -0.87(-2.37%) |
Nov 28, 2014 | 36.49 | 36.88 | 36.19 | 36.75 | 91,419 | +0.13(+0.35%) |
Nov 26, 2014 | 36.08 | 36.62 | 36.62 | 36.62 | 96,600 | +0.43(+1.19%) |
Nov 25, 2014 | 36.59 | 36.59 | 35.86 | 36.19 | 204,920 | -0.20(-0.55%) |
Nov 24, 2014 | 35.35 | 36.51 | 34.50 | 36.39 | 128,667 | +0.97(+2.74%) |
Nov 21, 2014 | 35.71 | 35.88 | 35.08 | 35.42 | 112,075 | +0.12(+0.34%) |
Nov 20, 2014 | 35.10 | 35.68 | 35.10 | 35.30 | 91,420 | -0.06(-0.17%) |
Nov 19, 2014 | 35.86 | 35.86 | 34.98 | 35.36 | 124,604 | -0.48(-1.34%) |
Nov 18, 2014 | 36.19 | 36.28 | 35.79 | 35.84 | 173,012 | -0.04(-0.11%) |
Nov 17, 2014 | 35.46 | 36.04 | 35.35 | 35.88 | 196,471 | +0.14(+0.39%) |
Nov 14, 2014 | 35.16 | 35.80 | 34.82 | 35.74 | 121,228 | +0.62(+1.77%) |
Nov 13, 2014 | 35.60 | 35.83 | 34.66 | 35.12 | 333,224 | -0.07(-0.20%) |
Nov 12, 2014 | 34.49 | 35.35 | 34.32 | 35.19 | 190,451 | +0.57(+1.65%) |
Nov 11, 2014 | 34.51 | 34.79 | 34.51 | 34.62 | 103,040 | +0.16(+0.46%) |
Nov 10, 2014 | 34.41 | 34.97 | 34.36 | 34.46 | 239,519 | +0.40(+1.16%) |
Nov 07, 2014 | 33.00 | 34.72 | 32.50 | 34.06 | 374,294 | +1.66(+5.14%) |
Nov 06, 2014 | 32.29 | 32.45 | 31.62 | 32.40 | 264,164 | +0.27(+0.84%) |
Nov 05, 2014 | 31.96 | 32.30 | 31.34 | 32.13 | 298,702 | +0.28(+0.88%) |
Nov 04, 2014 | 31.12 | 31.90 | 31.12 | 31.85 | 122,698 | +0.70(+2.25%) |
Nov 03, 2014 | 30.58 | 31.37 | 30.57 | 31.15 | 316,648 | +0.45(+1.47%) |
Oct 31, 2014 | 31.00 | 31.24 | 30.48 | 30.70 | 485,932 | +0.06(+0.20%) |
Oct 30, 2014 | 30.47 | 30.74 | 30.17 | 30.64 | 151,210 | +0.15(+0.49%) |
Oct 29, 2014 | 30.33 | 30.33 | 30.19 | 30.49 | 142,906 | +0.14(+0.46%) |
Oct 28, 2014 | 30.24 | 30.52 | 30.12 | 30.35 | 203,475 | +0.33(+1.10%) |
Oct 27, 2014 | 30.06 | 30.19 | 30.19 | 30.02 | 57,639 | -0.17(-0.56%) |
Oct 24, 2014 | 30.06 | 30.46 | 29.88 | 30.19 | 123,116 | +0.04(+0.13%) |
Oct 23, 2014 | 30.50 | 30.50 | 29.83 | 30.15 | 154,487 | +0.03(+0.10%) |
Oct 22, 2014 | 30.02 | 30.59 | 29.91 | 30.12 | 154,575 | -0.03(-0.10%) |
Oct 21, 2014 | 29.97 | 30.61 | 29.80 | 30.15 | 207,137 | +0.13(+0.43%) |
Oct 20, 2014 | 29.97 | 30.38 | 29.83 | 30.02 | 88,285 | -0.16(-0.53%) |
Oct 17, 2014 | 30.03 | 30.44 | 29.60 | 30.18 | 233,089 | +0.26(+0.87%) |
Oct 16, 2014 | 29.99 | 30.86 | 29.45 | 29.92 | 239,153 | -0.62(-2.03%) |
Oct 15, 2014 | 30.35 | 30.65 | 29.93 | 30.54 | 101,169 | -0.03(-0.10%) |
Oct 14, 2014 | 30.64 | 30.71 | 30.24 | 30.57 | 191,653 | +0.29(+0.96%) |
Oct 13, 2014 | 30.23 | 30.75 | 30.17 | 30.28 | 396,193 | +0.22(+0.73%) |
Oct 10, 2014 | 29.67 | 30.59 | 29.67 | 30.06 | 141,228 | +0.21(+0.70%) |
Oct 09, 2014 | 30.85 | 30.92 | 29.76 | 29.85 | 104,760 | -0.99(-3.21%) |
Oct 08, 2014 | 30.20 | 30.98 | 29.78 | 30.84 | 77,089 | +0.63(+2.09%) |
Oct 07, 2014 | 30.49 | 30.60 | 30.09 | 30.21 | 177,378 | -0.33(-1.08%) |
Oct 06, 2014 | 30.04 | 30.74 | 30.02 | 30.54 | 137,641 | +0.63(+2.11%) |
Oct 03, 2014 | 30.03 | 30.71 | 29.85 | 29.91 | 173,848 | +0.24(+0.81%) |
Oct 02, 2014 | 29.51 | 30.09 | 29.30 | 29.67 | 133,361 | +0.32(+1.09%) |