Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.92 | 35.56 | 35.56 | 35.56 | 1,096,465 | -0.20(-0.56%) |
Dec 30, 2014 | 35.60 | 35.84 | 35.53 | 35.76 | 384,315 | +0.16(+0.44%) |
Dec 29, 2014 | 35.45 | 35.72 | 35.40 | 35.60 | 772,951 | +0.14(+0.40%) |
Dec 26, 2014 | 35.66 | 35.72 | 35.36 | 35.46 | 240,074 | -0.05(-0.14%) |
Dec 24, 2014 | 35.42 | 35.51 | 35.51 | 35.51 | 670,594 | +0.30(+0.87%) |
Dec 23, 2014 | 34.97 | 35.40 | 34.67 | 35.21 | 538,173 | +0.23(+0.67%) |
Dec 22, 2014 | 34.89 | 35.26 | 34.72 | 34.97 | 1,113,515 | +0.06(+0.16%) |
Dec 19, 2014 | 35.11 | 35.16 | 34.69 | 34.92 | 869,121 | -0.04(-0.12%) |
Dec 18, 2014 | 34.65 | 35.01 | 34.02 | 34.96 | 758,314 | +0.65(+1.90%) |
Dec 17, 2014 | 33.96 | 34.48 | 33.64 | 34.31 | 700,697 | +0.42(+1.24%) |
Dec 16, 2014 | 33.73 | 34.38 | 33.70 | 33.89 | 1,550,670 | +0.02(+0.06%) |
Dec 15, 2014 | 33.71 | 34.08 | 33.26 | 33.87 | 813,063 | +0.25(+0.74%) |
Dec 12, 2014 | 34.12 | 34.56 | 33.61 | 33.62 | 661,056 | -0.77(-2.23%) |
Dec 11, 2014 | 34.16 | 34.64 | 33.93 | 34.38 | 537,224 | +0.28(+0.81%) |
Dec 10, 2014 | 34.65 | 34.75 | 33.67 | 34.11 | 772,754 | -0.70(-2.02%) |
Dec 09, 2014 | 34.45 | 34.97 | 34.09 | 34.81 | 476,467 | +0.14(+0.41%) |
Dec 08, 2014 | 35.17 | 35.17 | 34.18 | 34.67 | 718,528 | -0.64(-1.81%) |
Dec 05, 2014 | 34.74 | 35.35 | 34.68 | 35.31 | 560,781 | +0.40(+1.14%) |
Dec 04, 2014 | 35.52 | 35.56 | 34.79 | 34.91 | 781,970 | -0.72(-2.01%) |
Dec 03, 2014 | 35.68 | 35.86 | 35.50 | 35.62 | 605,803 | +0.04(+0.10%) |
Dec 02, 2014 | 35.27 | 35.67 | 35.16 | 35.59 | 1,520,147 | +0.26(+0.74%) |
Dec 01, 2014 | 35.66 | 36.01 | 35.16 | 35.33 | 1,192,334 | -0.23(-0.64%) |
Nov 28, 2014 | 35.41 | 35.62 | 35.37 | 35.55 | 474,259 | +0.06(+0.16%) |
Nov 26, 2014 | 35.41 | 35.50 | 35.50 | 35.50 | 665,378 | +0.11(+0.30%) |
Nov 25, 2014 | 35.12 | 35.60 | 34.92 | 35.39 | 904,761 | +0.60(+1.74%) |
Nov 24, 2014 | 34.97 | 35.03 | 34.55 | 34.79 | 490,349 | -0.08(-0.24%) |
Nov 21, 2014 | 34.92 | 34.97 | 34.53 | 34.87 | 757,366 | +0.43(+1.25%) |
Nov 20, 2014 | 34.97 | 35.03 | 34.26 | 34.44 | 795,037 | -0.59(-1.69%) |
Nov 19, 2014 | 35.20 | 35.20 | 34.83 | 35.03 | 573,943 | -0.11(-0.30%) |
Nov 18, 2014 | 35.03 | 35.32 | 35.02 | 35.14 | 342,074 | +0.11(+0.32%) |
Nov 17, 2014 | 34.86 | 35.30 | 34.86 | 35.03 | 434,859 | +0.08(+0.22%) |
Nov 14, 2014 | 35.10 | 35.25 | 34.91 | 34.95 | 430,116 | -0.02(-0.06%) |
Nov 13, 2014 | 35.26 | 35.41 | 34.72 | 34.97 | 517,615 | -0.16(-0.44%) |
Nov 12, 2014 | 34.95 | 35.17 | 34.74 | 35.12 | 982,588 | +0.20(+0.56%) |
Nov 11, 2014 | 35.31 | 35.31 | 34.85 | 34.93 | 699,214 | -0.51(-1.45%) |
Nov 10, 2014 | 35.22 | 35.61 | 35.21 | 35.44 | 1,327,797 | +0.51(+1.45%) |
Nov 07, 2014 | 34.06 | 34.97 | 33.84 | 34.93 | 854,177 | +0.88(+2.59%) |
Nov 06, 2014 | 34.24 | 34.32 | 33.90 | 34.05 | 825,766 | -0.28(-0.82%) |
Nov 05, 2014 | 33.99 | 34.57 | 33.96 | 34.34 | 815,809 | +0.45(+1.33%) |
Nov 04, 2014 | 34.12 | 34.33 | 33.71 | 33.88 | 706,579 | -0.35(-1.03%) |
Nov 03, 2014 | 34.44 | 34.88 | 34.11 | 34.24 | 700,207 | -0.26(-0.76%) |
Oct 31, 2014 | 34.26 | 34.64 | 34.09 | 34.50 | 775,738 | +0.51(+1.49%) |
Oct 30, 2014 | 33.62 | 34.33 | 33.56 | 33.99 | 544,197 | +0.32(+0.94%) |
Oct 29, 2014 | 34.14 | 34.17 | 33.36 | 33.67 | 566,271 | -0.39(-1.14%) |
Oct 28, 2014 | 34.10 | 34.18 | 33.88 | 34.06 | 392,922 | +0.18(+0.52%) |
Oct 27, 2014 | 32.93 | 33.92 | 33.08 | 33.88 | 809,766 | +0.80(+2.43%) |
Oct 24, 2014 | 32.88 | 33.31 | 32.65 | 33.08 | 635,684 | +0.27(+0.84%) |
Oct 23, 2014 | 32.32 | 33.00 | 32.31 | 32.81 | 644,394 | +0.64(+1.99%) |
Oct 22, 2014 | 32.69 | 32.73 | 32.09 | 32.17 | 917,438 | -0.63(-1.93%) |
Oct 21, 2014 | 32.24 | 32.89 | 32.07 | 32.80 | 1,311,811 | +0.61(+1.88%) |
Oct 20, 2014 | 31.93 | 32.29 | 31.75 | 32.19 | 711,492 | +0.23(+0.71%) |
Oct 17, 2014 | 31.63 | 32.06 | 31.42 | 31.97 | 1,144,589 | +0.61(+1.95%) |
Oct 16, 2014 | 30.26 | 31.50 | 30.01 | 31.36 | 1,633,508 | +0.61(+1.97%) |
Oct 15, 2014 | 30.81 | 30.98 | 30.21 | 30.75 | 1,227,962 | -0.16(-0.52%) |
Oct 14, 2014 | 30.66 | 31.20 | 30.62 | 30.91 | 1,070,052 | +0.15(+0.50%) |
Oct 13, 2014 | 31.00 | 31.26 | 30.76 | 30.76 | 680,169 | -0.21(-0.68%) |
Oct 10, 2014 | 31.23 | 31.31 | 30.90 | 30.97 | 1,165,425 | -0.31(-0.99%) |
Oct 09, 2014 | 31.56 | 31.61 | 31.05 | 31.28 | 1,158,667 | -0.37(-1.16%) |
Oct 08, 2014 | 31.36 | 31.70 | 31.23 | 31.64 | 704,425 | +0.21(+0.67%) |
Oct 07, 2014 | 31.64 | 31.64 | 31.42 | 31.43 | 697,155 | -0.30(-0.95%) |
Oct 06, 2014 | 31.71 | 31.93 | 31.69 | 31.74 | 606,017 | +0.15(+0.47%) |
Oct 03, 2014 | 31.39 | 31.77 | 31.23 | 31.59 | 1,008,248 | +0.20(+0.63%) |
Oct 02, 2014 | 31.55 | 31.60 | 30.83 | 31.39 | 880,570 | -0.12(-0.38%) |