Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.22 | 34.88 | 34.88 | 34.88 | 201,100 | -0.18(-0.51%) |
Dec 30, 2014 | 35.05 | 35.51 | 34.92 | 35.06 | 151,513 | +0.00(+0.00%) |
Dec 29, 2014 | 35.42 | 35.61 | 34.99 | 35.06 | 256,857 | -0.35(-0.99%) |
Dec 26, 2014 | 34.86 | 35.60 | 34.82 | 35.41 | 294,409 | +0.81(+2.34%) |
Dec 24, 2014 | 34.21 | 34.60 | 34.60 | 34.60 | 253,600 | -0.31(-0.89%) |
Dec 23, 2014 | 35.74 | 35.89 | 34.56 | 34.91 | 480,204 | -0.98(-2.73%) |
Dec 22, 2014 | 35.04 | 36.12 | 34.65 | 35.89 | 340,194 | +0.67(+1.90%) |
Dec 19, 2014 | 33.87 | 35.43 | 33.80 | 35.22 | 855,343 | +1.28(+3.77%) |
Dec 18, 2014 | 34.26 | 34.26 | 33.73 | 33.94 | 631,666 | +0.16(+0.47%) |
Dec 17, 2014 | 35.24 | 35.24 | 33.61 | 33.78 | 825,650 | -1.36(-3.87%) |
Dec 16, 2014 | 35.61 | 36.09 | 35.10 | 35.14 | 448,698 | -0.49(-1.38%) |
Dec 15, 2014 | 36.18 | 37.12 | 35.38 | 35.63 | 533,186 | -0.44(-1.22%) |
Dec 12, 2014 | 36.35 | 37.67 | 36.02 | 36.07 | 534,491 | -0.43(-1.18%) |
Dec 11, 2014 | 36.56 | 37.39 | 36.46 | 36.50 | 343,905 | +0.20(+0.55%) |
Dec 10, 2014 | 36.60 | 37.66 | 36.05 | 36.30 | 463,121 | -1.14(-3.04%) |
Dec 09, 2014 | 36.23 | 37.48 | 36.03 | 37.44 | 336,861 | +0.93(+2.55%) |
Dec 08, 2014 | 37.49 | 38.29 | 36.28 | 36.51 | 394,670 | -1.21(-3.21%) |
Dec 05, 2014 | 37.51 | 38.40 | 37.31 | 37.72 | 586,914 | +0.21(+0.56%) |
Dec 04, 2014 | 37.21 | 37.61 | 36.80 | 37.51 | 363,255 | +0.11(+0.29%) |
Dec 03, 2014 | 37.10 | 37.70 | 36.66 | 37.40 | 330,247 | +0.41(+1.11%) |
Dec 02, 2014 | 36.75 | 37.07 | 36.19 | 36.99 | 322,137 | +0.28(+0.76%) |
Dec 01, 2014 | 37.26 | 37.55 | 36.63 | 36.71 | 244,049 | -0.70(-1.87%) |
Nov 28, 2014 | 37.56 | 37.73 | 37.10 | 37.41 | 169,496 | -0.21(-0.56%) |
Nov 26, 2014 | 36.65 | 37.62 | 37.62 | 37.62 | 227,500 | +0.96(+2.62%) |
Nov 25, 2014 | 36.53 | 36.81 | 36.32 | 36.66 | 194,657 | +0.19(+0.52%) |
Nov 24, 2014 | 35.88 | 36.48 | 35.58 | 36.47 | 221,367 | +0.67(+1.87%) |
Nov 21, 2014 | 36.68 | 36.68 | 35.71 | 35.80 | 248,103 | -0.32(-0.89%) |
Nov 20, 2014 | 35.27 | 36.14 | 34.88 | 36.12 | 188,993 | +0.68(+1.92%) |
Nov 19, 2014 | 36.17 | 36.17 | 35.31 | 35.44 | 173,630 | -0.67(-1.86%) |
Nov 18, 2014 | 35.79 | 36.57 | 35.79 | 36.11 | 229,141 | +0.60(+1.69%) |
Nov 17, 2014 | 35.61 | 35.83 | 35.02 | 35.51 | 243,014 | -0.28(-0.78%) |
Nov 14, 2014 | 35.02 | 36.00 | 35.00 | 35.79 | 294,752 | +0.74(+2.11%) |
Nov 13, 2014 | 35.68 | 35.99 | 34.91 | 35.05 | 213,172 | -0.49(-1.38%) |
Nov 12, 2014 | 35.34 | 35.62 | 34.85 | 35.54 | 158,359 | +0.07(+0.20%) |
Nov 11, 2014 | 35.56 | 35.74 | 35.29 | 35.47 | 245,953 | -0.11(-0.31%) |
Nov 10, 2014 | 35.40 | 35.86 | 35.29 | 35.58 | 273,091 | +0.20(+0.57%) |
Nov 07, 2014 | 35.48 | 35.87 | 34.90 | 35.38 | 426,500 | -0.20(-0.56%) |
Nov 06, 2014 | 35.73 | 35.92 | 35.23 | 35.58 | 233,121 | -0.22(-0.61%) |
Nov 05, 2014 | 35.89 | 36.05 | 35.32 | 35.80 | 223,352 | +0.15(+0.42%) |
Nov 04, 2014 | 35.80 | 36.13 | 35.30 | 35.65 | 262,041 | -0.20(-0.56%) |
Nov 03, 2014 | 36.01 | 36.22 | 35.62 | 35.85 | 424,528 | -0.14(-0.39%) |
Oct 31, 2014 | 36.50 | 37.29 | 34.62 | 35.99 | 1,156,702 | +0.99(+2.83%) |
Oct 30, 2014 | 32.02 | 35.19 | 30.98 | 35.00 | 1,684,361 | +4.15(+13.45%) |
Oct 29, 2014 | 32.23 | 32.78 | 30.80 | 30.85 | 1,201,746 | -1.42(-4.40%) |
Oct 28, 2014 | 31.94 | 32.42 | 31.37 | 32.27 | 720,518 | +0.23(+0.72%) |
Oct 27, 2014 | 32.27 | 32.50 | 32.50 | 32.04 | 305,544 | -0.46(-1.42%) |
Oct 24, 2014 | 32.49 | 33.02 | 32.22 | 32.50 | 288,333 | +0.00(+0.00%) |
Oct 23, 2014 | 32.03 | 32.68 | 31.77 | 32.50 | 292,274 | +0.90(+2.85%) |
Oct 22, 2014 | 33.04 | 33.14 | 31.58 | 31.60 | 601,639 | -1.69(-5.08%) |
Oct 21, 2014 | 33.19 | 33.48 | 32.66 | 33.29 | 367,989 | +0.43(+1.31%) |
Oct 20, 2014 | 31.94 | 32.86 | 31.83 | 32.86 | 753,149 | +0.63(+1.95%) |
Oct 17, 2014 | 32.98 | 33.53 | 32.19 | 32.23 | 502,391 | -0.25(-0.77%) |
Oct 16, 2014 | 32.40 | 33.77 | 32.38 | 32.48 | 750,286 | -0.61(-1.84%) |
Oct 15, 2014 | 30.88 | 33.30 | 30.88 | 33.09 | 608,447 | +1.65(+5.25%) |
Oct 14, 2014 | 31.04 | 31.66 | 30.65 | 31.44 | 581,931 | +0.83(+2.71%) |
Oct 13, 2014 | 31.96 | 32.07 | 30.54 | 30.61 | 966,796 | -1.16(-3.65%) |
Oct 10, 2014 | 33.66 | 33.92 | 31.62 | 31.77 | 1,113,935 | -2.13(-6.28%) |
Oct 09, 2014 | 35.91 | 35.99 | 33.78 | 33.90 | 726,296 | -1.94(-5.41%) |
Oct 08, 2014 | 34.46 | 35.89 | 34.01 | 35.84 | 398,235 | +1.24(+3.58%) |
Oct 07, 2014 | 34.70 | 35.44 | 34.59 | 34.60 | 496,111 | -0.31(-0.89%) |
Oct 06, 2014 | 35.61 | 35.94 | 34.68 | 34.91 | 251,461 | -0.64(-1.80%) |
Oct 03, 2014 | 35.95 | 36.77 | 35.54 | 35.55 | 451,498 | -0.06(-0.17%) |
Oct 02, 2014 | 34.10 | 35.68 | 34.10 | 35.61 | 486,570 | +0.72(+2.06%) |