Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.74 | 31.44 | 31.44 | 31.44 | 659,364 | -1.37(-4.17%) |
Dec 30, 2014 | 32.42 | 33.30 | 32.42 | 32.81 | 411,038 | +0.39(+1.19%) |
Dec 29, 2014 | 31.99 | 32.91 | 31.86 | 32.43 | 439,113 | +0.09(+0.27%) |
Dec 26, 2014 | 34.41 | 34.51 | 32.24 | 32.34 | 819,383 | -1.86(-5.44%) |
Dec 24, 2014 | 32.72 | 34.20 | 34.20 | 34.20 | 1,241,398 | -1.39(-3.92%) |
Dec 23, 2014 | 35.70 | 35.82 | 34.95 | 35.59 | 561,379 | +0.23(+0.64%) |
Dec 22, 2014 | 35.25 | 35.74 | 34.76 | 35.37 | 520,043 | +0.22(+0.62%) |
Dec 19, 2014 | 35.67 | 35.67 | 34.70 | 35.15 | 1,209,294 | -0.26(-0.73%) |
Dec 18, 2014 | 35.10 | 35.66 | 34.65 | 35.41 | 645,660 | +0.88(+2.54%) |
Dec 17, 2014 | 31.37 | 34.55 | 31.37 | 34.53 | 1,121,171 | +3.99(+13.06%) |
Dec 16, 2014 | 30.73 | 31.58 | 30.45 | 30.54 | 486,877 | -0.43(-1.40%) |
Dec 15, 2014 | 32.43 | 32.80 | 30.65 | 30.98 | 952,198 | -1.43(-4.42%) |
Dec 12, 2014 | 33.83 | 34.11 | 32.14 | 32.41 | 480,957 | -1.70(-4.98%) |
Dec 11, 2014 | 33.80 | 34.63 | 33.51 | 34.11 | 204,408 | +0.39(+1.15%) |
Dec 10, 2014 | 34.39 | 34.69 | 33.46 | 33.72 | 377,785 | -0.70(-2.04%) |
Dec 09, 2014 | 33.93 | 34.88 | 33.82 | 34.42 | 534,160 | +0.03(+0.09%) |
Dec 08, 2014 | 34.55 | 35.00 | 33.77 | 34.39 | 520,611 | -0.35(-1.02%) |
Dec 05, 2014 | 33.71 | 34.92 | 33.71 | 34.75 | 525,812 | +1.04(+3.08%) |
Dec 04, 2014 | 34.64 | 34.72 | 33.57 | 33.71 | 396,876 | -0.85(-2.47%) |
Dec 03, 2014 | 34.49 | 34.75 | 34.04 | 34.56 | 1,016,802 | +0.24(+0.70%) |
Dec 02, 2014 | 33.91 | 34.35 | 33.44 | 34.32 | 564,963 | +0.56(+1.65%) |
Dec 01, 2014 | 33.84 | 34.38 | 33.53 | 33.76 | 496,337 | +0.02(+0.07%) |
Nov 28, 2014 | 33.64 | 34.27 | 33.59 | 33.74 | 203,751 | +0.03(+0.10%) |
Nov 26, 2014 | 32.91 | 33.71 | 33.71 | 33.71 | 499,364 | +0.82(+2.50%) |
Nov 25, 2014 | 33.37 | 33.43 | 32.79 | 32.89 | 499,545 | -0.47(-1.40%) |
Nov 24, 2014 | 34.39 | 34.39 | 33.12 | 33.35 | 792,624 | -0.85(-2.50%) |
Nov 21, 2014 | 34.63 | 34.70 | 33.84 | 34.21 | 371,864 | +0.06(+0.17%) |
Nov 20, 2014 | 34.07 | 34.55 | 34.02 | 34.15 | 333,376 | -0.26(-0.75%) |
Nov 19, 2014 | 34.32 | 34.55 | 33.68 | 34.41 | 497,182 | +0.10(+0.31%) |
Nov 18, 2014 | 34.16 | 34.46 | 33.92 | 34.30 | 391,741 | +0.33(+0.97%) |
Nov 17, 2014 | 33.66 | 34.19 | 33.65 | 33.97 | 408,261 | +0.39(+1.18%) |
Nov 14, 2014 | 33.03 | 33.68 | 32.09 | 33.58 | 733,756 | +0.56(+1.71%) |
Nov 13, 2014 | 33.54 | 33.99 | 32.83 | 33.01 | 488,123 | -0.61(-1.82%) |
Nov 12, 2014 | 34.26 | 34.38 | 33.51 | 33.63 | 455,453 | -0.77(-2.23%) |
Nov 11, 2014 | 34.22 | 34.67 | 34.05 | 34.39 | 390,527 | +0.20(+0.59%) |
Nov 10, 2014 | 34.92 | 35.21 | 33.84 | 34.19 | 610,090 | -0.48(-1.37%) |
Nov 07, 2014 | 35.04 | 35.47 | 34.55 | 34.67 | 700,952 | -0.07(-0.21%) |
Nov 06, 2014 | 33.76 | 34.98 | 33.47 | 34.74 | 448,051 | +0.97(+2.89%) |
Nov 05, 2014 | 35.09 | 35.41 | 33.68 | 33.76 | 933,923 | -1.00(-2.87%) |
Nov 04, 2014 | 34.92 | 35.27 | 34.71 | 34.76 | 638,365 | -0.14(-0.39%) |
Nov 03, 2014 | 35.60 | 35.89 | 34.72 | 34.90 | 525,121 | -0.46(-1.31%) |
Oct 31, 2014 | 35.93 | 36.12 | 35.19 | 35.36 | 1,396,185 | +0.34(+0.97%) |
Oct 30, 2014 | 34.46 | 35.14 | 34.46 | 35.02 | 458,725 | +0.55(+1.60%) |
Oct 29, 2014 | 34.34 | 34.53 | 34.14 | 34.47 | 524,711 | +0.14(+0.41%) |
Oct 28, 2014 | 33.48 | 34.33 | 33.48 | 34.33 | 567,945 | +0.73(+2.17%) |
Oct 27, 2014 | 33.82 | 34.26 | 33.46 | 33.60 | 571,457 | -0.50(-1.48%) |
Oct 24, 2014 | 34.09 | 34.35 | 33.41 | 34.11 | 685,047 | +0.11(+0.33%) |
Oct 23, 2014 | 33.17 | 34.32 | 32.97 | 33.99 | 1,263,123 | +1.28(+3.91%) |
Oct 22, 2014 | 33.56 | 33.88 | 32.69 | 32.71 | 571,348 | -0.87(-2.59%) |
Oct 21, 2014 | 32.79 | 33.77 | 32.76 | 33.58 | 548,239 | +0.96(+2.94%) |
Oct 20, 2014 | 31.72 | 32.88 | 31.68 | 32.63 | 705,114 | +0.65(+2.02%) |
Oct 17, 2014 | 32.45 | 32.68 | 31.95 | 31.98 | 1,065,531 | +0.01(+0.04%) |
Oct 16, 2014 | 33.12 | 33.59 | 31.85 | 31.97 | 960,750 | -1.68(-5.00%) |
Oct 15, 2014 | 33.78 | 33.94 | 32.31 | 33.65 | 956,273 | -0.62(-1.80%) |
Oct 14, 2014 | 34.79 | 34.79 | 33.81 | 34.27 | 910,052 | -0.36(-1.05%) |
Oct 13, 2014 | 37.27 | 37.39 | 34.49 | 34.63 | 1,103,485 | -3.04(-8.06%) |
Oct 10, 2014 | 37.83 | 38.51 | 37.63 | 37.67 | 475,218 | -0.24(-0.63%) |
Oct 09, 2014 | 38.50 | 38.75 | 37.87 | 37.91 | 487,646 | -0.57(-1.48%) |
Oct 08, 2014 | 37.96 | 38.50 | 37.71 | 38.48 | 538,900 | +0.48(+1.27%) |
Oct 07, 2014 | 38.06 | 38.73 | 37.52 | 38.00 | 996,819 | -0.28(-0.73%) |
Oct 06, 2014 | 37.45 | 38.72 | 37.43 | 38.28 | 1,148,100 | +1.26(+3.41%) |
Oct 03, 2014 | 35.97 | 37.16 | 35.97 | 37.02 | 758,651 | +1.45(+4.08%) |
Oct 02, 2014 | 35.21 | 35.93 | 35.17 | 35.57 | 817,820 | +0.36(+1.01%) |