Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.12 | 36.87 | 36.87 | 36.87 | 82,500 | -0.12(-0.32%) |
Dec 30, 2014 | 37.12 | 37.46 | 36.83 | 36.99 | 47,810 | -0.35(-0.94%) |
Dec 29, 2014 | 36.53 | 37.37 | 36.35 | 37.34 | 117,833 | +0.83(+2.27%) |
Dec 26, 2014 | 36.46 | 36.80 | 36.25 | 36.51 | 38,606 | +0.18(+0.50%) |
Dec 24, 2014 | 36.19 | 36.33 | 36.33 | 36.33 | 63,100 | +0.24(+0.67%) |
Dec 23, 2014 | 36.22 | 36.74 | 35.95 | 36.09 | 48,849 | +0.07(+0.19%) |
Dec 22, 2014 | 35.47 | 36.03 | 34.86 | 36.02 | 97,461 | +0.52(+1.46%) |
Dec 19, 2014 | 35.63 | 36.15 | 35.27 | 35.50 | 280,322 | -0.22(-0.62%) |
Dec 18, 2014 | 36.00 | 36.34 | 35.52 | 35.72 | 91,957 | +0.06(+0.17%) |
Dec 17, 2014 | 34.13 | 35.68 | 33.94 | 35.66 | 182,554 | +1.53(+4.48%) |
Dec 16, 2014 | 34.22 | 34.76 | 34.00 | 34.13 | 125,891 | -0.08(-0.23%) |
Dec 15, 2014 | 34.18 | 34.55 | 33.54 | 34.21 | 209,139 | +0.14(+0.41%) |
Dec 12, 2014 | 33.89 | 34.42 | 33.72 | 34.07 | 131,534 | -0.20(-0.58%) |
Dec 11, 2014 | 33.81 | 34.69 | 33.81 | 34.27 | 199,880 | +0.70(+2.09%) |
Dec 10, 2014 | 33.77 | 34.13 | 33.30 | 33.57 | 159,344 | -0.40(-1.18%) |
Dec 09, 2014 | 32.48 | 34.06 | 31.32 | 33.97 | 216,876 | +1.09(+3.32%) |
Dec 08, 2014 | 33.56 | 33.77 | 32.75 | 32.88 | 98,015 | -0.77(-2.29%) |
Dec 05, 2014 | 33.27 | 33.97 | 33.12 | 33.65 | 107,358 | +0.36(+1.08%) |
Dec 04, 2014 | 34.01 | 34.01 | 33.10 | 33.29 | 91,298 | -0.85(-2.49%) |
Dec 03, 2014 | 33.89 | 34.64 | 33.63 | 34.14 | 122,575 | +0.22(+0.65%) |
Dec 02, 2014 | 33.17 | 34.37 | 33.17 | 33.92 | 335,768 | +0.75(+2.26%) |
Dec 01, 2014 | 33.45 | 33.64 | 33.15 | 33.17 | 94,745 | -0.43(-1.28%) |
Nov 28, 2014 | 34.04 | 34.40 | 33.58 | 33.60 | 71,706 | -0.54(-1.58%) |
Nov 26, 2014 | 34.58 | 34.14 | 34.14 | 34.14 | 134,000 | -0.58(-1.67%) |
Nov 25, 2014 | 35.20 | 35.32 | 34.64 | 34.72 | 185,969 | -0.54(-1.53%) |
Nov 24, 2014 | 34.79 | 35.45 | 34.75 | 35.26 | 165,128 | +0.28(+0.80%) |
Nov 21, 2014 | 35.57 | 35.66 | 34.90 | 34.98 | 90,110 | -0.23(-0.65%) |
Nov 20, 2014 | 35.13 | 35.35 | 34.73 | 35.21 | 123,500 | +0.04(+0.11%) |
Nov 19, 2014 | 35.88 | 35.88 | 34.95 | 35.17 | 84,794 | -0.80(-2.22%) |
Nov 18, 2014 | 35.85 | 36.38 | 35.81 | 35.97 | 145,083 | +0.22(+0.62%) |
Nov 17, 2014 | 36.47 | 36.47 | 35.50 | 35.75 | 108,615 | -0.87(-2.38%) |
Nov 14, 2014 | 35.72 | 36.92 | 35.62 | 36.62 | 118,399 | +0.77(+2.15%) |
Nov 13, 2014 | 36.65 | 36.93 | 35.66 | 35.85 | 119,443 | -0.71(-1.94%) |
Nov 12, 2014 | 36.05 | 36.75 | 36.03 | 36.56 | 163,553 | +0.23(+0.63%) |
Nov 11, 2014 | 36.14 | 36.38 | 35.50 | 36.33 | 188,009 | +0.28(+0.78%) |
Nov 10, 2014 | 35.38 | 36.55 | 34.88 | 36.05 | 255,468 | +0.81(+2.30%) |
Nov 07, 2014 | 31.27 | 35.85 | 30.86 | 35.24 | 469,727 | +4.77(+15.65%) |
Nov 06, 2014 | 30.77 | 31.11 | 30.30 | 30.47 | 129,080 | -0.39(-1.26%) |
Nov 05, 2014 | 30.89 | 31.12 | 30.24 | 30.86 | 126,287 | +0.06(+0.19%) |
Nov 04, 2014 | 31.12 | 31.24 | 30.48 | 30.80 | 154,346 | -0.33(-1.06%) |
Nov 03, 2014 | 31.07 | 31.52 | 30.62 | 31.13 | 161,772 | +0.14(+0.45%) |
Oct 31, 2014 | 31.37 | 31.37 | 30.60 | 30.99 | 170,410 | +0.17(+0.55%) |
Oct 30, 2014 | 30.45 | 31.31 | 30.30 | 30.82 | 162,784 | +0.40(+1.31%) |
Oct 29, 2014 | 30.38 | 30.61 | 30.13 | 30.42 | 102,528 | +0.19(+0.63%) |
Oct 28, 2014 | 29.19 | 30.32 | 29.19 | 30.23 | 102,193 | +1.08(+3.70%) |
Oct 27, 2014 | 29.14 | 29.27 | 29.15 | 29.15 | 52,408 | +0.00(+0.00%) |
Oct 24, 2014 | 28.84 | 29.49 | 28.74 | 29.15 | 66,996 | +0.22(+0.76%) |
Oct 23, 2014 | 29.46 | 29.71 | 28.83 | 28.93 | 89,168 | -0.30(-1.03%) |
Oct 22, 2014 | 29.53 | 29.74 | 29.18 | 29.23 | 56,291 | -0.31(-1.05%) |
Oct 21, 2014 | 30.09 | 30.35 | 29.32 | 29.54 | 89,860 | -0.32(-1.07%) |
Oct 20, 2014 | 29.21 | 30.00 | 29.21 | 29.86 | 122,980 | +0.59(+2.02%) |
Oct 17, 2014 | 29.69 | 29.71 | 29.13 | 29.27 | 112,130 | -0.04(-0.14%) |
Oct 16, 2014 | 27.87 | 29.33 | 27.87 | 29.31 | 182,546 | +1.08(+3.83%) |
Oct 15, 2014 | 27.65 | 28.14 | 27.11 | 28.23 | 154,564 | +0.51(+1.84%) |
Oct 14, 2014 | 27.31 | 28.11 | 27.00 | 27.72 | 353,178 | +0.74(+2.74%) |
Oct 13, 2014 | 26.55 | 27.22 | 26.51 | 26.98 | 419,561 | +0.32(+1.20%) |
Oct 10, 2014 | 26.63 | 27.07 | 26.36 | 26.66 | 161,111 | -0.09(-0.34%) |
Oct 09, 2014 | 26.89 | 27.09 | 26.50 | 26.75 | 174,223 | -0.24(-0.89%) |
Oct 08, 2014 | 26.58 | 27.17 | 26.24 | 26.99 | 115,443 | +0.43(+1.62%) |
Oct 07, 2014 | 26.97 | 27.24 | 26.54 | 26.56 | 89,384 | -0.49(-1.81%) |
Oct 06, 2014 | 27.22 | 27.52 | 27.04 | 27.05 | 65,862 | -0.13(-0.48%) |
Oct 03, 2014 | 27.50 | 27.67 | 27.16 | 27.18 | 76,172 | -0.13(-0.48%) |
Oct 02, 2014 | 26.94 | 27.37 | 26.90 | 27.31 | 130,226 | +0.44(+1.64%) |