Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.84 | 33.79 | 33.79 | 33.79 | 162,519 | -0.15(-0.43%) |
Dec 30, 2014 | 34.26 | 34.43 | 33.67 | 33.94 | 362,100 | +0.42(+1.26%) |
Dec 29, 2014 | 33.29 | 33.80 | 33.26 | 33.51 | 320,997 | +0.06(+0.16%) |
Dec 26, 2014 | 33.55 | 33.69 | 33.12 | 33.46 | 262,901 | -0.12(-0.36%) |
Dec 24, 2014 | 33.35 | 33.58 | 33.58 | 33.58 | 174,183 | +0.20(+0.60%) |
Dec 23, 2014 | 33.68 | 33.73 | 33.09 | 33.38 | 447,668 | -1.10(-3.19%) |
Dec 22, 2014 | 33.55 | 34.48 | 33.51 | 34.48 | 380,763 | +0.99(+2.96%) |
Dec 19, 2014 | 33.61 | 33.77 | 33.16 | 33.49 | 791,016 | +0.25(+0.75%) |
Dec 18, 2014 | 33.37 | 33.76 | 32.93 | 33.24 | 1,076,813 | +0.18(+0.55%) |
Dec 17, 2014 | 32.67 | 33.94 | 32.66 | 33.05 | 844,238 | +0.62(+1.92%) |
Dec 16, 2014 | 32.10 | 32.89 | 31.70 | 32.43 | 595,346 | -0.97(-2.91%) |
Dec 15, 2014 | 33.94 | 34.00 | 32.88 | 33.40 | 493,551 | -0.65(-1.91%) |
Dec 12, 2014 | 34.62 | 34.62 | 33.38 | 34.05 | 497,581 | -0.57(-1.64%) |
Dec 11, 2014 | 34.86 | 35.11 | 34.54 | 34.62 | 536,949 | -0.56(-1.59%) |
Dec 10, 2014 | 35.87 | 35.94 | 35.18 | 35.18 | 419,547 | -0.94(-2.62%) |
Dec 09, 2014 | 35.72 | 36.39 | 35.39 | 36.13 | 572,301 | +0.35(+0.97%) |
Dec 08, 2014 | 36.70 | 36.70 | 35.62 | 35.78 | 545,605 | -1.10(-2.99%) |
Dec 05, 2014 | 36.71 | 36.99 | 36.44 | 36.88 | 281,002 | -0.14(-0.37%) |
Dec 04, 2014 | 37.02 | 37.19 | 36.70 | 37.02 | 281,728 | -0.46(-1.22%) |
Dec 03, 2014 | 37.63 | 37.86 | 37.29 | 37.48 | 376,623 | +0.69(+1.87%) |
Dec 02, 2014 | 37.48 | 37.51 | 36.78 | 36.79 | 352,391 | -0.60(-1.60%) |
Dec 01, 2014 | 38.14 | 38.16 | 37.21 | 37.39 | 467,985 | -1.25(-3.23%) |
Nov 28, 2014 | 38.79 | 38.83 | 38.30 | 38.63 | 194,809 | -1.10(-2.77%) |
Nov 26, 2014 | 39.21 | 39.73 | 39.73 | 39.73 | 437,201 | +0.83(+2.15%) |
Nov 25, 2014 | 39.26 | 39.26 | 38.66 | 38.90 | 461,786 | +0.90(+2.37%) |
Nov 24, 2014 | 38.39 | 38.58 | 37.72 | 38.00 | 447,830 | -1.27(-3.22%) |
Nov 21, 2014 | 37.66 | 39.43 | 37.66 | 39.27 | 935,404 | +2.20(+5.94%) |
Nov 20, 2014 | 37.29 | 37.85 | 36.72 | 37.06 | 702,135 | -0.29(-0.79%) |
Nov 19, 2014 | 36.99 | 37.42 | 36.76 | 37.36 | 519,235 | +0.04(+0.10%) |
Nov 18, 2014 | 36.70 | 37.60 | 36.65 | 37.32 | 423,096 | +0.81(+2.21%) |
Nov 17, 2014 | 36.71 | 36.97 | 36.33 | 36.51 | 409,298 | +0.03(+0.08%) |
Nov 14, 2014 | 36.10 | 36.85 | 36.01 | 36.49 | 605,596 | -0.72(-1.92%) |
Nov 13, 2014 | 37.96 | 38.15 | 36.66 | 37.20 | 574,984 | -0.94(-2.45%) |
Nov 12, 2014 | 37.64 | 38.43 | 37.64 | 38.14 | 639,750 | +0.53(+1.41%) |
Nov 11, 2014 | 37.70 | 37.70 | 37.19 | 37.61 | 330,565 | -0.03(-0.07%) |
Nov 10, 2014 | 37.96 | 38.04 | 37.43 | 37.63 | 422,368 | +0.57(+1.53%) |
Nov 07, 2014 | 37.07 | 37.33 | 36.88 | 37.06 | 483,581 | +0.23(+0.62%) |
Nov 06, 2014 | 37.72 | 37.72 | 36.69 | 36.83 | 547,463 | -0.84(-2.24%) |
Nov 05, 2014 | 37.63 | 38.12 | 37.46 | 37.68 | 323,087 | -0.32(-0.85%) |
Nov 04, 2014 | 37.56 | 38.28 | 37.22 | 38.00 | 469,317 | +0.51(+1.37%) |
Nov 03, 2014 | 37.95 | 38.17 | 37.27 | 37.49 | 578,968 | -0.86(-2.25%) |
Oct 31, 2014 | 38.39 | 38.71 | 37.95 | 38.35 | 917,130 | -0.19(-0.50%) |
Oct 30, 2014 | 37.87 | 38.59 | 37.73 | 38.54 | 628,227 | +1.73(+4.71%) |
Oct 29, 2014 | 37.79 | 37.85 | 36.61 | 36.81 | 428,309 | -0.17(-0.45%) |
Oct 28, 2014 | 36.26 | 37.46 | 36.16 | 36.97 | 639,952 | +1.71(+4.84%) |
Oct 27, 2014 | 34.32 | 35.41 | 37.36 | 35.27 | 1,459,800 | -2.09(-5.60%) |
Oct 24, 2014 | 36.01 | 37.95 | 36.01 | 37.36 | 933,551 | +1.56(+4.36%) |
Oct 23, 2014 | 36.07 | 36.09 | 35.07 | 35.80 | 1,239,042 | -1.23(-3.32%) |
Oct 22, 2014 | 37.48 | 37.70 | 36.85 | 37.03 | 727,449 | -0.56(-1.49%) |
Oct 21, 2014 | 37.36 | 38.55 | 37.14 | 37.59 | 798,814 | -1.08(-2.80%) |
Oct 20, 2014 | 38.87 | 38.95 | 38.21 | 38.67 | 897,010 | -1.13(-2.84%) |
Oct 17, 2014 | 38.78 | 39.81 | 38.72 | 39.80 | 469,934 | +1.41(+3.68%) |
Oct 16, 2014 | 38.40 | 38.96 | 38.09 | 38.39 | 610,051 | -0.92(-2.33%) |
Oct 15, 2014 | 39.29 | 39.58 | 38.72 | 39.30 | 1,053,313 | -1.12(-2.77%) |
Oct 14, 2014 | 40.67 | 41.19 | 40.03 | 40.42 | 481,419 | -0.11(-0.27%) |
Oct 13, 2014 | 40.62 | 41.53 | 40.34 | 40.53 | 383,051 | +1.12(+2.84%) |
Oct 10, 2014 | 40.44 | 40.50 | 39.36 | 39.41 | 1,350,720 | -1.81(-4.38%) |
Oct 09, 2014 | 41.93 | 42.11 | 41.12 | 41.22 | 614,985 | -0.44(-1.06%) |
Oct 08, 2014 | 41.77 | 41.87 | 40.41 | 41.66 | 537,163 | +0.51(+1.25%) |
Oct 07, 2014 | 43.19 | 43.22 | 41.15 | 41.15 | 1,183,403 | -1.13(-2.67%) |
Oct 06, 2014 | 42.43 | 42.84 | 42.05 | 42.27 | 886,568 | +2.21(+5.52%) |
Oct 03, 2014 | 38.69 | 40.13 | 38.69 | 40.06 | 482,248 | +0.95(+2.42%) |
Oct 02, 2014 | 38.50 | 39.64 | 38.50 | 39.12 | 999,625 | +0.33(+0.85%) |