Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.18 | 36.73 | 36.73 | 36.73 | 124,517 | -0.49(-1.33%) |
Dec 30, 2014 | 36.84 | 37.39 | 36.84 | 37.22 | 75,564 | +0.08(+0.22%) |
Dec 29, 2014 | 36.79 | 37.41 | 36.79 | 37.14 | 127,707 | +0.38(+1.04%) |
Dec 26, 2014 | 36.67 | 36.95 | 36.28 | 36.76 | 89,797 | +0.22(+0.62%) |
Dec 24, 2014 | 36.69 | 36.54 | 36.54 | 36.54 | 59,122 | -0.22(-0.61%) |
Dec 23, 2014 | 36.48 | 36.99 | 36.39 | 36.76 | 99,755 | +0.49(+1.34%) |
Dec 22, 2014 | 35.80 | 36.30 | 35.73 | 36.27 | 122,573 | +0.42(+1.17%) |
Dec 19, 2014 | 36.27 | 36.39 | 35.74 | 35.85 | 626,042 | -0.49(-1.36%) |
Dec 18, 2014 | 36.06 | 36.42 | 35.90 | 36.35 | 211,424 | +0.67(+1.87%) |
Dec 17, 2014 | 34.67 | 35.69 | 34.28 | 35.68 | 212,716 | +1.01(+2.92%) |
Dec 16, 2014 | 34.50 | 35.28 | 34.44 | 34.67 | 232,253 | +0.10(+0.30%) |
Dec 15, 2014 | 35.61 | 35.61 | 34.47 | 34.56 | 192,583 | -0.61(-1.75%) |
Dec 12, 2014 | 35.23 | 35.70 | 35.04 | 35.18 | 177,677 | -0.47(-1.32%) |
Dec 11, 2014 | 35.93 | 36.36 | 35.59 | 35.65 | 188,203 | -0.13(-0.38%) |
Dec 10, 2014 | 37.10 | 37.28 | 35.76 | 35.79 | 195,950 | -1.49(-4.00%) |
Dec 09, 2014 | 36.28 | 37.37 | 36.15 | 37.28 | 191,254 | +0.51(+1.39%) |
Dec 08, 2014 | 36.90 | 37.46 | 36.58 | 36.77 | 135,761 | -0.30(-0.81%) |
Dec 05, 2014 | 36.36 | 37.40 | 36.29 | 37.07 | 141,530 | +0.73(+2.00%) |
Dec 04, 2014 | 36.98 | 36.98 | 36.19 | 36.34 | 115,178 | -0.13(-0.37%) |
Dec 03, 2014 | 36.01 | 36.63 | 35.91 | 36.48 | 166,070 | +0.42(+1.16%) |
Dec 02, 2014 | 35.57 | 36.45 | 35.57 | 36.06 | 158,600 | +0.54(+1.52%) |
Dec 01, 2014 | 36.25 | 36.69 | 35.47 | 35.52 | 198,164 | -0.90(-2.47%) |
Nov 28, 2014 | 37.09 | 37.17 | 36.32 | 36.42 | 101,301 | -0.72(-1.94%) |
Nov 26, 2014 | 36.78 | 37.13 | 37.13 | 37.13 | 99,560 | +0.13(+0.34%) |
Nov 25, 2014 | 37.32 | 37.46 | 36.95 | 37.01 | 146,359 | -0.27(-0.72%) |
Nov 24, 2014 | 36.79 | 37.30 | 36.79 | 37.28 | 169,492 | +0.55(+1.49%) |
Nov 21, 2014 | 37.46 | 37.46 | 36.47 | 36.73 | 190,221 | -0.33(-0.89%) |
Nov 20, 2014 | 36.63 | 37.09 | 36.46 | 37.06 | 102,978 | +0.31(+0.84%) |
Nov 19, 2014 | 37.24 | 37.24 | 36.57 | 36.75 | 166,964 | -0.52(-1.39%) |
Nov 18, 2014 | 37.27 | 37.63 | 37.04 | 37.27 | 158,579 | +0.10(+0.26%) |
Nov 17, 2014 | 37.28 | 37.45 | 37.06 | 37.17 | 118,306 | -0.24(-0.64%) |
Nov 14, 2014 | 37.59 | 37.65 | 37.21 | 37.41 | 151,498 | -0.09(-0.24%) |
Nov 13, 2014 | 38.19 | 38.39 | 37.43 | 37.50 | 182,504 | -0.69(-1.80%) |
Nov 12, 2014 | 37.57 | 38.24 | 37.47 | 38.19 | 125,282 | +0.52(+1.39%) |
Nov 11, 2014 | 37.58 | 37.69 | 37.30 | 37.67 | 116,462 | +0.06(+0.16%) |
Nov 10, 2014 | 37.46 | 37.83 | 37.35 | 37.61 | 178,117 | +0.17(+0.46%) |
Nov 07, 2014 | 37.38 | 37.72 | 36.98 | 37.43 | 97,466 | +0.06(+0.16%) |
Nov 06, 2014 | 37.29 | 37.61 | 37.00 | 37.37 | 193,397 | +0.16(+0.44%) |
Nov 05, 2014 | 37.01 | 37.25 | 36.72 | 37.21 | 157,272 | +0.34(+0.91%) |
Nov 04, 2014 | 36.63 | 37.24 | 36.45 | 36.87 | 163,869 | +0.03(+0.08%) |
Nov 03, 2014 | 37.10 | 37.31 | 36.63 | 36.84 | 176,288 | -0.13(-0.34%) |
Oct 31, 2014 | 37.19 | 37.31 | 36.60 | 36.97 | 295,753 | +0.45(+1.23%) |
Oct 30, 2014 | 36.33 | 36.80 | 36.11 | 36.52 | 178,023 | +0.08(+0.23%) |
Oct 29, 2014 | 35.92 | 36.61 | 35.58 | 36.44 | 219,831 | +0.51(+1.43%) |
Oct 28, 2014 | 35.20 | 35.97 | 35.14 | 35.92 | 239,496 | +0.94(+2.70%) |
Oct 27, 2014 | 34.50 | 35.07 | 34.69 | 34.98 | 114,113 | +0.29(+0.84%) |
Oct 24, 2014 | 34.60 | 34.77 | 34.54 | 34.69 | 124,951 | -0.01(-0.04%) |
Oct 23, 2014 | 34.68 | 35.08 | 34.30 | 34.71 | 178,023 | +0.45(+1.32%) |
Oct 22, 2014 | 34.63 | 34.95 | 34.19 | 34.25 | 124,810 | -0.30(-0.88%) |
Oct 21, 2014 | 34.07 | 34.71 | 34.07 | 34.56 | 128,857 | +0.62(+1.84%) |
Oct 20, 2014 | 33.56 | 34.17 | 33.56 | 33.93 | 243,039 | +0.11(+0.33%) |
Oct 17, 2014 | 34.31 | 34.31 | 33.65 | 33.82 | 326,787 | +0.01(+0.02%) |
Oct 16, 2014 | 32.84 | 33.94 | 32.12 | 33.81 | 371,517 | +0.31(+0.93%) |
Oct 15, 2014 | 33.31 | 33.71 | 31.75 | 33.50 | 626,543 | -0.48(-1.42%) |
Oct 14, 2014 | 34.04 | 34.64 | 33.83 | 33.98 | 270,406 | +0.19(+0.55%) |
Oct 13, 2014 | 33.78 | 34.48 | 33.69 | 33.80 | 309,347 | -0.04(-0.13%) |
Oct 10, 2014 | 33.65 | 34.35 | 33.49 | 33.84 | 341,978 | +0.42(+1.25%) |
Oct 09, 2014 | 34.54 | 34.68 | 33.39 | 33.43 | 290,689 | -1.20(-3.48%) |
Oct 08, 2014 | 33.66 | 34.70 | 33.66 | 34.63 | 271,849 | +0.89(+2.64%) |
Oct 07, 2014 | 34.22 | 34.38 | 33.72 | 33.74 | 219,366 | -0.72(-2.09%) |
Oct 06, 2014 | 34.87 | 34.87 | 34.36 | 34.46 | 132,604 | -0.34(-0.98%) |
Oct 03, 2014 | 34.79 | 35.31 | 34.59 | 34.80 | 213,764 | +0.33(+0.97%) |
Oct 02, 2014 | 34.85 | 34.85 | 34.18 | 34.47 | 199,860 | +0.20(+0.59%) |