Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.87 | 33.31 | 33.31 | 33.31 | 385,456 | -0.11(-0.33%) |
Dec 30, 2014 | 33.60 | 33.67 | 33.40 | 33.43 | 784,389 | -0.52(-1.52%) |
Dec 29, 2014 | 34.10 | 34.14 | 33.94 | 33.94 | 408,065 | -0.19(-0.55%) |
Dec 26, 2014 | 33.66 | 34.18 | 33.37 | 34.13 | 221,561 | +0.04(+0.13%) |
Dec 24, 2014 | 34.06 | 34.09 | 34.09 | 34.09 | 392,576 | +0.33(+0.99%) |
Dec 23, 2014 | 33.87 | 33.90 | 33.62 | 33.75 | 1,110,337 | -0.35(-1.03%) |
Dec 22, 2014 | 33.98 | 34.18 | 33.97 | 34.11 | 474,263 | +0.35(+1.04%) |
Dec 19, 2014 | 33.35 | 33.92 | 33.25 | 33.75 | 1,500,771 | +0.16(+0.49%) |
Dec 18, 2014 | 33.06 | 33.61 | 33.06 | 33.59 | 621,167 | +0.90(+2.75%) |
Dec 17, 2014 | 32.48 | 32.88 | 32.36 | 32.69 | 966,637 | -0.12(-0.38%) |
Dec 16, 2014 | 32.63 | 33.34 | 32.57 | 32.81 | 2,104,151 | +0.36(+1.12%) |
Dec 15, 2014 | 33.01 | 33.14 | 32.19 | 32.45 | 1,091,977 | -0.51(-1.54%) |
Dec 12, 2014 | 33.61 | 33.75 | 32.93 | 32.96 | 1,021,219 | -1.13(-3.33%) |
Dec 11, 2014 | 33.99 | 34.26 | 33.98 | 34.09 | 1,121,532 | -0.68(-1.95%) |
Dec 10, 2014 | 35.01 | 35.05 | 34.69 | 34.77 | 1,283,171 | -0.52(-1.47%) |
Dec 09, 2014 | 35.16 | 35.29 | 34.98 | 35.29 | 932,969 | -0.38(-1.06%) |
Dec 08, 2014 | 35.64 | 35.83 | 35.59 | 35.66 | 705,207 | -0.50(-1.38%) |
Dec 05, 2014 | 36.14 | 36.21 | 36.01 | 36.16 | 555,458 | -0.18(-0.49%) |
Dec 04, 2014 | 36.18 | 36.38 | 36.10 | 36.34 | 439,048 | -0.12(-0.32%) |
Dec 03, 2014 | 36.49 | 36.50 | 36.32 | 36.46 | 508,404 | +0.15(+0.41%) |
Dec 02, 2014 | 36.41 | 36.44 | 36.16 | 36.31 | 876,707 | +0.13(+0.36%) |
Dec 01, 2014 | 36.38 | 36.42 | 36.07 | 36.18 | 500,099 | -0.33(-0.91%) |
Nov 28, 2014 | 36.52 | 36.79 | 36.46 | 36.51 | 368,941 | +0.36(+0.99%) |
Nov 26, 2014 | 36.02 | 36.15 | 36.15 | 36.15 | 391,605 | +0.03(+0.09%) |
Nov 25, 2014 | 36.07 | 36.21 | 35.94 | 36.12 | 420,869 | +0.16(+0.46%) |
Nov 24, 2014 | 36.04 | 36.09 | 35.90 | 35.96 | 453,851 | +0.01(+0.03%) |
Nov 21, 2014 | 35.84 | 36.00 | 35.76 | 35.95 | 1,086,333 | +0.06(+0.16%) |
Nov 20, 2014 | 35.93 | 36.06 | 35.85 | 35.89 | 1,325,584 | -0.24(-0.67%) |
Nov 19, 2014 | 35.89 | 36.19 | 35.81 | 36.13 | 353,247 | +0.26(+0.72%) |
Nov 18, 2014 | 35.87 | 35.93 | 35.79 | 35.87 | 312,261 | -0.07(-0.19%) |
Nov 17, 2014 | 35.57 | 35.98 | 35.57 | 35.94 | 399,165 | +0.52(+1.47%) |
Nov 14, 2014 | 35.41 | 35.49 | 35.30 | 35.42 | 417,979 | -0.33(-0.92%) |
Nov 13, 2014 | 35.68 | 35.95 | 35.60 | 35.75 | 256,258 | +0.26(+0.72%) |
Nov 12, 2014 | 35.40 | 35.53 | 35.35 | 35.49 | 267,916 | -0.23(-0.64%) |
Nov 11, 2014 | 35.65 | 35.81 | 35.61 | 35.72 | 409,188 | +0.29(+0.83%) |
Nov 10, 2014 | 35.59 | 35.59 | 35.32 | 35.43 | 362,817 | +0.13(+0.37%) |
Nov 07, 2014 | 35.17 | 35.30 | 34.95 | 35.30 | 491,549 | +0.03(+0.10%) |
Nov 06, 2014 | 35.49 | 35.56 | 35.22 | 35.26 | 2,107,896 | -0.15(-0.44%) |
Nov 05, 2014 | 35.17 | 35.43 | 35.11 | 35.42 | 430,792 | +0.12(+0.35%) |
Nov 04, 2014 | 35.17 | 35.34 | 35.10 | 35.30 | 561,766 | +0.48(+1.38%) |
Nov 03, 2014 | 34.79 | 34.88 | 34.59 | 34.81 | 474,250 | -0.27(-0.78%) |
Oct 31, 2014 | 34.90 | 35.15 | 34.83 | 35.09 | 736,328 | +0.74(+2.17%) |
Oct 30, 2014 | 34.11 | 34.54 | 34.01 | 34.34 | 331,761 | +0.08(+0.23%) |
Oct 29, 2014 | 34.33 | 34.58 | 34.12 | 34.27 | 528,088 | +0.05(+0.15%) |
Oct 28, 2014 | 34.32 | 34.32 | 34.03 | 34.21 | 983,729 | +0.34(+1.01%) |
Oct 27, 2014 | 33.65 | 33.99 | 33.59 | 33.87 | 472,790 | +0.14(+0.40%) |
Oct 24, 2014 | 33.49 | 33.73 | 33.47 | 33.73 | 602,189 | +0.30(+0.89%) |
Oct 23, 2014 | 33.49 | 33.60 | 33.31 | 33.44 | 1,724,420 | +0.00(+0.01%) |
Oct 22, 2014 | 33.24 | 33.68 | 33.22 | 33.44 | 3,298,814 | -1.41(-4.04%) |
Oct 21, 2014 | 34.42 | 34.84 | 34.41 | 34.84 | 1,068,290 | +0.26(+0.74%) |
Oct 20, 2014 | 34.32 | 34.62 | 34.28 | 34.59 | 379,740 | +0.12(+0.36%) |
Oct 17, 2014 | 34.04 | 34.51 | 33.95 | 34.46 | 1,960,170 | +0.85(+2.53%) |
Oct 16, 2014 | 33.53 | 33.87 | 33.50 | 33.61 | 1,019,226 | -0.05(-0.15%) |
Oct 15, 2014 | 33.87 | 34.00 | 33.06 | 33.66 | 822,041 | +0.02(+0.07%) |
Oct 14, 2014 | 33.68 | 33.99 | 33.59 | 33.64 | 996,467 | -0.19(-0.56%) |
Oct 13, 2014 | 33.97 | 34.17 | 33.78 | 33.83 | 923,781 | -0.29(-0.86%) |
Oct 10, 2014 | 34.17 | 34.33 | 34.04 | 34.12 | 1,401,475 | -0.45(-1.31%) |
Oct 09, 2014 | 35.13 | 35.17 | 34.39 | 34.57 | 640,582 | -0.49(-1.40%) |
Oct 08, 2014 | 34.44 | 35.08 | 34.41 | 35.06 | 529,810 | +0.76(+2.22%) |
Oct 07, 2014 | 34.58 | 34.67 | 34.26 | 34.30 | 383,576 | -0.44(-1.28%) |
Oct 06, 2014 | 34.58 | 34.78 | 34.37 | 34.75 | 535,959 | +0.34(+0.99%) |
Oct 03, 2014 | 34.54 | 34.68 | 34.40 | 34.41 | 748,785 | -0.37(-1.07%) |
Oct 02, 2014 | 34.87 | 34.92 | 34.41 | 34.78 | 572,970 | -0.08(-0.23%) |