Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.99 | 33.99 | 33.99 | 0 | -0.29(-0.86%) | |
Dec 30, 2014 | 34.10 | 34.30 | 34.05 | 34.28 | 1,609,787 | +0.12(+0.37%) |
Dec 29, 2014 | 34.41 | 34.42 | 34.05 | 34.16 | 1,073,188 | -0.07(-0.19%) |
Dec 26, 2014 | 34.29 | 34.35 | 34.20 | 34.23 | 2,045,154 | -0.05(-0.16%) |
Dec 24, 2014 | 34.28 | 34.28 | 34.28 | 0 | -0.01(-0.03%) | |
Dec 23, 2014 | 34.72 | 34.81 | 33.90 | 34.29 | 4,093,739 | -0.43(-1.24%) |
Dec 22, 2014 | 34.87 | 34.91 | 34.60 | 34.72 | 1,549,361 | +0.25(+0.73%) |
Dec 19, 2014 | 34.77 | 34.79 | 34.20 | 34.47 | 7,567,078 | -2.43(-6.59%) |
Dec 18, 2014 | 36.71 | 37.06 | 36.57 | 36.90 | 1,227,277 | +0.86(+2.39%) |
Dec 17, 2014 | 36.10 | 36.30 | 35.76 | 36.04 | 1,116,343 | -0.27(-0.74%) |
Dec 16, 2014 | 36.66 | 36.31 | 792,608 | +0.20(+0.55%) | ||
Dec 15, 2014 | 36.73 | 36.81 | 36.10 | 36.11 | 1,037,911 | -0.75(-2.03%) |
Dec 12, 2014 | 37.51 | 37.60 | 36.86 | 36.86 | 890,259 | -0.73(-1.96%) |
Dec 11, 2014 | 37.52 | 37.87 | 37.50 | 37.59 | 871,108 | +0.31(+0.84%) |
Dec 10, 2014 | 37.48 | 37.52 | 37.21 | 37.28 | 709,862 | -0.23(-0.61%) |
Dec 09, 2014 | 37.68 | 37.73 | 37.43 | 37.51 | 1,203,008 | +0.02(+0.04%) |
Dec 08, 2014 | 37.62 | 37.71 | 37.44 | 37.49 | 679,747 | -0.22(-0.58%) |
Dec 05, 2014 | 37.43 | 37.76 | 37.36 | 37.72 | 2,499,011 | +0.06(+0.15%) |
Dec 04, 2014 | 37.77 | 37.92 | 37.52 | 37.66 | 989,706 | +0.21(+0.56%) |
Dec 03, 2014 | 37.35 | 37.53 | 37.31 | 37.45 | 2,096,384 | -0.20(-0.53%) |
Dec 02, 2014 | 37.63 | 37.74 | 37.53 | 37.65 | 965,801 | -0.27(-0.71%) |
Dec 01, 2014 | 37.83 | 37.98 | 37.25 | 37.92 | 422,414 | +0.46(+1.23%) |
Nov 28, 2014 | 37.41 | 37.57 | 37.25 | 37.46 | 370,520 | +0.05(+0.13%) |
Nov 26, 2014 | 37.41 | 37.41 | 37.41 | 0 | +0.20(+0.54%) | |
Nov 25, 2014 | 37.17 | 37.31 | 37.05 | 37.21 | 491,316 | -0.14(-0.37%) |
Nov 24, 2014 | 37.31 | 37.40 | 37.20 | 37.35 | 440,977 | +0.06(+0.16%) |
Nov 21, 2014 | 37.56 | 37.61 | 37.23 | 37.29 | 629,363 | -0.38(-1.01%) |
Nov 20, 2014 | 37.51 | 37.74 | 37.43 | 37.67 | 654,604 | +0.01(+0.03%) |
Nov 19, 2014 | 37.59 | 37.85 | 37.51 | 37.66 | 1,113,985 | +0.21(+0.57%) |
Nov 18, 2014 | 37.27 | 37.46 | 37.24 | 37.45 | 378,409 | +0.48(+1.31%) |
Nov 17, 2014 | 37.02 | 36.92 | 36.96 | 313,237 | +0.04(+0.11%) | |
Nov 14, 2014 | 36.69 | 38.00 | 36.64 | 36.92 | 1,115,317 | -0.10(-0.27%) |
Nov 13, 2014 | 36.72 | 37.03 | 36.65 | 37.02 | 544,697 | +0.34(+0.93%) |
Nov 12, 2014 | 36.66 | 36.81 | 36.58 | 36.68 | 518,832 | -0.34(-0.93%) |
Nov 11, 2014 | 36.83 | 37.15 | 36.71 | 37.02 | 646,841 | +0.30(+0.80%) |
Nov 10, 2014 | 36.56 | 36.79 | 36.49 | 36.73 | 434,602 | +0.17(+0.46%) |
Nov 07, 2014 | 36.42 | 36.66 | 36.30 | 36.56 | 1,677,763 | -0.43(-1.16%) |
Nov 06, 2014 | 36.92 | 37.06 | 36.84 | 36.99 | 1,555,719 | -0.23(-0.62%) |
Nov 05, 2014 | 37.09 | 37.23 | 36.98 | 37.22 | 2,771,971 | +0.42(+1.14%) |
Nov 04, 2014 | 36.78 | 36.93 | 36.68 | 36.80 | 500,368 | +0.50(+1.38%) |
Nov 03, 2014 | 36.30 | 36.35 | 36.08 | 36.30 | 571,979 | -0.51(-1.39%) |
Oct 31, 2014 | 37.03 | 37.11 | 36.69 | 36.81 | 2,737,161 | -0.37(-1.00%) |
Oct 30, 2014 | 36.70 | 37.29 | 36.70 | 37.18 | 423,130 | +0.45(+1.23%) |
Oct 29, 2014 | 36.96 | 37.13 | 36.67 | 36.73 | 766,846 | -0.15(-0.41%) |
Oct 28, 2014 | 36.83 | 36.96 | 36.78 | 36.88 | 487,227 | +0.30(+0.82%) |
Oct 27, 2014 | 36.38 | 36.61 | 36.35 | 36.58 | 392,390 | +0.00(+0.00%) |
Oct 24, 2014 | 36.51 | 36.62 | 36.41 | 36.58 | 812,597 | -0.07(-0.19%) |
Oct 23, 2014 | 36.60 | 36.80 | 36.38 | 36.65 | 1,056,492 | +0.30(+0.81%) |
Oct 22, 2014 | 36.65 | 36.29 | 36.35 | 738,558 | -0.04(-0.10%) | |
Oct 21, 2014 | 36.17 | 36.40 | 36.09 | 36.39 | 2,136,151 | +0.54(+1.51%) |
Oct 20, 2014 | 35.24 | 35.85 | 35.23 | 35.85 | 1,281,876 | +0.45(+1.26%) |
Oct 17, 2014 | 35.28 | 35.60 | 35.16 | 35.41 | 1,925,083 | +0.75(+2.15%) |
Oct 16, 2014 | 33.83 | 34.76 | 33.82 | 34.66 | 1,773,199 | +0.37(+1.08%) |
Oct 15, 2014 | 34.08 | 34.47 | 33.86 | 34.29 | 846,438 | -0.24(-0.70%) |
Oct 14, 2014 | 34.59 | 34.78 | 34.40 | 34.53 | 634,377 | +0.09(+0.26%) |
Oct 13, 2014 | 34.77 | 34.90 | 34.43 | 34.44 | 347,470 | +0.09(+0.26%) |
Oct 10, 2014 | 34.62 | 34.76 | 34.05 | 34.35 | 574,874 | -0.30(-0.85%) |
Oct 09, 2014 | 35.37 | 35.43 | 34.61 | 34.65 | 1,054,830 | -1.01(-2.85%) |
Oct 08, 2014 | 35.12 | 35.73 | 35.05 | 35.66 | 615,349 | +0.46(+1.31%) |
Oct 07, 2014 | 35.51 | 35.55 | 35.18 | 35.20 | 671,035 | -1.07(-2.95%) |
Oct 06, 2014 | 36.20 | 36.43 | 36.15 | 36.27 | 3,388,003 | +0.24(+0.67%) |
Oct 03, 2014 | 36.12 | 36.27 | 36.00 | 36.03 | 815,644 | -0.36(-0.99%) |
Oct 02, 2014 | 36.66 | 36.68 | 36.17 | 36.39 | 1,562,126 | -0.35(-0.95%) |