Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.59 | 34.98 | 34.98 | 34.98 | 26,700 | -0.60(-1.69%) |
Dec 30, 2014 | 35.61 | 35.75 | 35.03 | 35.58 | 20,879 | +0.05(+0.14%) |
Dec 29, 2014 | 35.65 | 35.66 | 35.39 | 35.53 | 30,797 | +0.23(+0.65%) |
Dec 26, 2014 | 35.26 | 35.41 | 35.26 | 35.30 | 19,177 | +0.09(+0.26%) |
Dec 24, 2014 | 35.38 | 35.21 | 35.21 | 35.21 | 6,000 | -0.02(-0.06%) |
Dec 23, 2014 | 35.37 | 35.37 | 35.13 | 35.23 | 24,998 | -0.06(-0.17%) |
Dec 22, 2014 | 34.98 | 35.29 | 34.96 | 35.29 | 9,102 | +0.49(+1.41%) |
Dec 19, 2014 | 34.63 | 34.92 | 34.63 | 34.80 | 12,453 | +0.13(+0.37%) |
Dec 18, 2014 | 34.84 | 34.84 | 34.47 | 34.67 | 37,730 | +0.03(+0.09%) |
Dec 17, 2014 | 34.00 | 34.66 | 33.89 | 34.64 | 28,178 | +0.81(+2.39%) |
Dec 16, 2014 | 33.66 | 34.06 | 33.53 | 33.83 | 39,657 | +0.06(+0.17%) |
Dec 15, 2014 | 34.55 | 34.55 | 33.72 | 33.77 | 26,753 | -0.78(-2.25%) |
Dec 12, 2014 | 34.72 | 34.80 | 34.55 | 34.55 | 30,128 | -0.21(-0.60%) |
Dec 11, 2014 | 34.67 | 34.84 | 34.48 | 34.76 | 234,139 | +0.17(+0.48%) |
Dec 10, 2014 | 34.82 | 34.84 | 34.47 | 34.59 | 31,557 | -0.13(-0.36%) |
Dec 09, 2014 | 34.30 | 34.76 | 34.29 | 34.72 | 18,731 | +0.29(+0.84%) |
Dec 08, 2014 | 34.36 | 34.74 | 34.36 | 34.43 | 15,755 | +0.10(+0.29%) |
Dec 05, 2014 | 34.42 | 34.42 | 34.25 | 34.33 | 15,607 | -0.08(-0.23%) |
Dec 04, 2014 | 34.46 | 34.50 | 34.20 | 34.41 | 26,214 | +0.02(+0.06%) |
Dec 03, 2014 | 34.46 | 34.51 | 34.30 | 34.39 | 21,075 | +0.03(+0.08%) |
Dec 02, 2014 | 34.29 | 34.40 | 33.91 | 34.36 | 19,237 | +0.32(+0.95%) |
Dec 01, 2014 | 34.50 | 34.50 | 34.04 | 34.04 | 8,235 | -0.22(-0.64%) |
Nov 28, 2014 | 34.27 | 34.55 | 34.26 | 34.26 | 6,418 | +0.06(+0.19%) |
Nov 26, 2014 | 33.86 | 34.20 | 34.20 | 34.20 | 8,100 | +0.34(+0.99%) |
Nov 25, 2014 | 33.87 | 33.92 | 33.74 | 33.86 | 8,885 | +0.11(+0.33%) |
Nov 24, 2014 | 33.70 | 33.78 | 33.63 | 33.75 | 21,220 | +0.18(+0.54%) |
Nov 21, 2014 | 33.79 | 33.95 | 33.50 | 33.57 | 28,781 | +0.06(+0.18%) |
Nov 20, 2014 | 33.32 | 33.51 | 33.28 | 33.51 | 21,150 | +0.07(+0.21%) |
Nov 19, 2014 | 33.57 | 33.69 | 33.34 | 33.44 | 32,893 | -0.29(-0.86%) |
Nov 18, 2014 | 33.84 | 33.84 | 33.55 | 33.73 | 14,945 | +0.14(+0.42%) |
Nov 17, 2014 | 33.51 | 33.72 | 33.51 | 33.59 | 26,128 | +0.08(+0.23%) |
Nov 14, 2014 | 33.96 | 33.96 | 33.45 | 33.51 | 18,376 | -0.45(-1.33%) |
Nov 13, 2014 | 33.93 | 34.09 | 33.93 | 33.96 | 20,366 | +0.07(+0.21%) |
Nov 12, 2014 | 33.93 | 33.98 | 33.80 | 33.89 | 40,710 | -0.10(-0.29%) |
Nov 11, 2014 | 34.43 | 34.43 | 33.92 | 33.99 | 15,791 | -0.20(-0.58%) |
Nov 10, 2014 | 33.90 | 34.22 | 33.90 | 34.19 | 21,717 | +0.25(+0.73%) |
Nov 07, 2014 | 34.12 | 34.12 | 33.78 | 33.94 | 17,420 | -0.01(-0.03%) |
Nov 06, 2014 | 34.23 | 34.28 | 33.91 | 33.95 | 69,261 | -0.16(-0.47%) |
Nov 05, 2014 | 34.40 | 34.40 | 33.90 | 34.11 | 16,274 | -0.01(-0.03%) |
Nov 04, 2014 | 34.12 | 34.17 | 33.90 | 34.12 | 18,071 | +0.04(+0.12%) |
Nov 03, 2014 | 33.88 | 34.19 | 33.88 | 34.08 | 21,709 | +0.26(+0.76%) |
Oct 31, 2014 | 33.71 | 33.85 | 33.58 | 33.82 | 20,469 | +0.31(+0.93%) |
Oct 30, 2014 | 33.22 | 33.51 | 33.18 | 33.51 | 31,244 | +0.27(+0.81%) |
Oct 29, 2014 | 33.41 | 33.47 | 33.02 | 33.24 | 31,564 | -0.19(-0.57%) |
Oct 28, 2014 | 33.21 | 33.43 | 33.08 | 33.43 | 35,066 | +0.28(+0.84%) |
Oct 27, 2014 | 32.96 | 33.15 | 32.99 | 33.15 | 9,832 | +0.16(+0.48%) |
Oct 24, 2014 | 33.05 | 33.05 | 32.77 | 32.99 | 9,276 | +0.04(+0.12%) |
Oct 23, 2014 | 32.85 | 33.08 | 32.85 | 32.95 | 16,514 | +0.21(+0.65%) |
Oct 22, 2014 | 32.81 | 32.96 | 32.71 | 32.74 | 31,697 | +0.03(+0.09%) |
Oct 21, 2014 | 32.72 | 32.72 | 32.45 | 32.71 | 16,080 | +0.19(+0.59%) |
Oct 20, 2014 | 31.85 | 32.55 | 31.85 | 32.52 | 16,266 | +0.59(+1.85%) |
Oct 17, 2014 | 32.38 | 32.38 | 31.86 | 31.93 | 17,252 | -0.18(-0.55%) |
Oct 16, 2014 | 31.68 | 32.10 | 31.68 | 32.10 | 14,630 | +0.03(+0.10%) |
Oct 15, 2014 | 32.15 | 32.80 | 31.11 | 32.07 | 16,985 | -0.14(-0.43%) |
Oct 14, 2014 | 31.92 | 32.32 | 31.76 | 32.21 | 17,936 | +0.37(+1.16%) |
Oct 13, 2014 | 31.60 | 31.92 | 31.55 | 31.84 | 17,143 | +0.37(+1.16%) |
Oct 10, 2014 | 31.50 | 31.86 | 31.45 | 31.47 | 12,834 | +0.01(+0.04%) |
Oct 09, 2014 | 31.48 | 31.80 | 31.21 | 31.46 | 11,061 | -0.10(-0.30%) |
Oct 08, 2014 | 31.01 | 31.59 | 30.96 | 31.56 | 13,423 | +0.55(+1.76%) |
Oct 07, 2014 | 31.07 | 31.27 | 31.00 | 31.01 | 8,975 | -0.24(-0.77%) |
Oct 06, 2014 | 31.18 | 31.32 | 31.08 | 31.25 | 16,861 | +0.17(+0.55%) |
Oct 03, 2014 | 31.00 | 31.16 | 30.78 | 31.08 | 8,018 | +0.20(+0.65%) |
Oct 02, 2014 | 30.81 | 31.05 | 30.63 | 30.88 | 74,467 | -0.02(-0.06%) |