Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.33 | 35.69 | 35.69 | 35.69 | 15,600 | -0.18(-0.50%) |
Dec 30, 2014 | 35.54 | 35.94 | 35.44 | 35.87 | 5,458 | +0.12(+0.34%) |
Dec 29, 2014 | 36.17 | 36.17 | 35.26 | 35.75 | 6,813 | +0.27(+0.76%) |
Dec 26, 2014 | 35.48 | 35.49 | 35.34 | 35.48 | 10,239 | -0.03(-0.08%) |
Dec 23, 2014 | 35.41 | 35.51 | 35.51 | 35.51 | 6,300 | +0.40(+1.14%) |
Dec 22, 2014 | 36.99 | 36.99 | 34.57 | 35.11 | 7,885 | -0.15(-0.43%) |
Dec 19, 2014 | 35.30 | 35.47 | 35.10 | 35.26 | 5,054 | -0.20(-0.56%) |
Dec 18, 2014 | 35.09 | 35.77 | 35.01 | 35.46 | 12,368 | +0.42(+1.20%) |
Dec 17, 2014 | 33.96 | 35.08 | 33.95 | 35.04 | 13,087 | +1.55(+4.63%) |
Dec 16, 2014 | 32.68 | 33.90 | 32.21 | 33.49 | 4,277 | +0.88(+2.70%) |
Dec 15, 2014 | 33.30 | 33.72 | 32.55 | 32.61 | 2,914 | -0.81(-2.42%) |
Dec 12, 2014 | 32.88 | 33.65 | 32.88 | 33.42 | 15,170 | -0.27(-0.80%) |
Dec 11, 2014 | 33.84 | 34.78 | 33.61 | 33.69 | 3,019 | +0.13(+0.39%) |
Dec 10, 2014 | 34.86 | 34.86 | 33.43 | 33.56 | 16,473 | -1.84(-5.20%) |
Dec 09, 2014 | 35.00 | 35.44 | 35.00 | 35.40 | 9,093 | +0.04(+0.11%) |
Dec 08, 2014 | 37.06 | 37.08 | 35.23 | 35.36 | 6,165 | -2.19(-5.83%) |
Dec 05, 2014 | 37.96 | 37.96 | 37.49 | 37.55 | 9,582 | -0.40(-1.05%) |
Dec 04, 2014 | 37.95 | 38.01 | 37.76 | 37.95 | 7,721 | +0.26(+0.69%) |
Dec 03, 2014 | 37.25 | 37.77 | 37.25 | 37.69 | 4,438 | +0.41(+1.09%) |
Dec 02, 2014 | 36.96 | 37.28 | 36.16 | 37.28 | 1,478 | +1.15(+3.20%) |
Dec 01, 2014 | 37.11 | 37.50 | 35.78 | 36.13 | 18,167 | -2.05(-5.37%) |
Nov 28, 2014 | 38.56 | 38.58 | 38.10 | 38.18 | 7,387 | -1.97(-4.91%) |
Nov 26, 2014 | 39.87 | 40.15 | 40.15 | 40.15 | 7,300 | +0.40(+1.01%) |
Nov 25, 2014 | 39.91 | 40.21 | 39.73 | 39.75 | 6,044 | -0.22(-0.55%) |
Nov 24, 2014 | 40.15 | 40.16 | 39.97 | 39.97 | 4,129 | -0.55(-1.36%) |
Nov 21, 2014 | 41.08 | 41.14 | 40.47 | 40.52 | 4,468 | -0.03(-0.07%) |
Nov 20, 2014 | 40.22 | 40.63 | 40.22 | 40.55 | 2,035 | +0.27(+0.67%) |
Nov 19, 2014 | 40.86 | 40.86 | 40.15 | 40.28 | 1,680 | +0.16(+0.40%) |
Nov 18, 2014 | 40.10 | 40.18 | 40.10 | 40.12 | 1,803 | +0.28(+0.70%) |
Nov 17, 2014 | 39.45 | 39.86 | 39.45 | 39.84 | 2,648 | +0.58(+1.48%) |
Nov 14, 2014 | 39.23 | 39.32 | 39.22 | 39.26 | 802 | +0.44(+1.13%) |
Nov 13, 2014 | 39.10 | 39.12 | 38.75 | 38.82 | 2,421 | -0.19(-0.49%) |
Nov 12, 2014 | 38.90 | 39.05 | 38.90 | 39.01 | 2,442 | +0.13(+0.33%) |
Nov 11, 2014 | 39.12 | 39.12 | 38.88 | 38.88 | 1,087 | -0.29(-0.74%) |
Nov 10, 2014 | 39.52 | 39.52 | 39.17 | 39.17 | 2,297 | -0.19(-0.48%) |
Nov 07, 2014 | 39.29 | 39.36 | 39.25 | 39.36 | 1,481 | +0.70(+1.81%) |
Nov 06, 2014 | 38.59 | 38.67 | 38.55 | 38.66 | 1,821 | +0.00(+0.00%) |
Nov 05, 2014 | 38.38 | 38.68 | 38.35 | 38.66 | 1,587 | +0.27(+0.70%) |
Nov 04, 2014 | 38.82 | 38.82 | 38.38 | 38.39 | 4,094 | -0.79(-2.02%) |
Nov 03, 2014 | 39.86 | 39.86 | 39.12 | 39.18 | 2,147 | +0.06(+0.15%) |
Oct 31, 2014 | 39.03 | 39.13 | 38.81 | 39.12 | 3,862 | +0.10(+0.26%) |
Oct 30, 2014 | 39.41 | 39.41 | 39.02 | 39.02 | 1,587 | -0.70(-1.76%) |
Oct 29, 2014 | 39.43 | 39.73 | 39.43 | 39.72 | 1,132 | -0.03(-0.08%) |
Oct 28, 2014 | 39.75 | 39.75 | 39.75 | 39.75 | 296 | +0.24(+0.61%) |
Oct 27, 2014 | 39.45 | 39.51 | 39.45 | 39.51 | 951 | -0.12(-0.31%) |
Oct 24, 2014 | 38.02 | 39.74 | 38.02 | 39.63 | 847 | -0.05(-0.12%) |
Oct 23, 2014 | 39.77 | 39.80 | 39.66 | 39.68 | 1,797 | +0.35(+0.89%) |
Oct 22, 2014 | 39.84 | 39.90 | 39.28 | 39.33 | 4,933 | -0.36(-0.90%) |
Oct 21, 2014 | 38.02 | 39.92 | 38.02 | 39.69 | 3,910 | +0.45(+1.14%) |
Oct 20, 2014 | 39.18 | 39.24 | 39.18 | 39.24 | 200 | +0.31(+0.80%) |
Oct 17, 2014 | 39.47 | 39.56 | 38.22 | 38.93 | 3,380 | -0.01(-0.03%) |
Oct 16, 2014 | 39.31 | 39.31 | 38.94 | 38.94 | 653 | +2.23(+6.08%) |
Oct 15, 2014 | 35.96 | 36.72 | 35.96 | 36.71 | 6,563 | +0.51(+1.41%) |
Oct 14, 2014 | 36.47 | 36.50 | 34.82 | 36.20 | 4,991 | -0.18(-0.50%) |
Oct 13, 2014 | 38.17 | 38.40 | 36.38 | 36.38 | 3,941 | -1.83(-4.79%) |
Oct 10, 2014 | 38.61 | 38.64 | 37.56 | 38.21 | 9,650 | -0.90(-2.30%) |
Oct 09, 2014 | 39.82 | 39.82 | 39.11 | 39.11 | 535 | -0.84(-2.11%) |
Oct 08, 2014 | 39.77 | 40.04 | 39.77 | 39.95 | 3,675 | -0.97(-2.37%) |
Oct 07, 2014 | 41.07 | 41.24 | 40.92 | 40.92 | 742 | -0.71(-1.70%) |
Oct 06, 2014 | 41.63 | 41.63 | 41.63 | 41.63 | 115 | +0.08(+0.18%) |
Oct 03, 2014 | 41.61 | 41.61 | 41.50 | 41.55 | 1,200 | +0.35(+0.85%) |
Oct 02, 2014 | 41.43 | 41.43 | 40.61 | 41.20 | 1,152 | -0.71(-1.70%) |