Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.53 | 35.08 | 35.08 | 35.08 | 5,234 | -0.39(-1.09%) |
Dec 30, 2014 | 35.51 | 35.55 | 35.29 | 35.47 | 2,168 | -0.01(-0.02%) |
Dec 29, 2014 | 35.55 | 35.57 | 35.25 | 35.48 | 5,291 | +0.02(+0.05%) |
Dec 26, 2014 | 35.61 | 35.61 | 35.27 | 35.46 | 2,759 | +0.06(+0.16%) |
Dec 24, 2014 | 35.24 | 35.41 | 35.41 | 35.41 | 9,098 | +0.05(+0.14%) |
Dec 23, 2014 | 35.30 | 35.49 | 35.18 | 35.36 | 10,047 | -0.04(-0.10%) |
Dec 22, 2014 | 35.27 | 35.39 | 35.09 | 35.39 | 5,588 | +0.37(+1.05%) |
Dec 19, 2014 | 35.08 | 35.08 | 34.76 | 35.03 | 5,415 | +0.37(+1.07%) |
Dec 18, 2014 | 34.72 | 34.75 | 34.54 | 34.66 | 4,518 | +0.23(+0.65%) |
Dec 17, 2014 | 34.23 | 34.44 | 34.13 | 34.43 | 75,844 | +0.36(+1.07%) |
Dec 16, 2014 | 34.06 | 34.34 | 33.98 | 34.07 | 15,602 | +0.18(+0.54%) |
Dec 15, 2014 | 34.44 | 34.44 | 33.88 | 33.89 | 7,121 | -0.49(-1.42%) |
Dec 12, 2014 | 34.65 | 34.65 | 34.32 | 34.38 | 15,872 | -0.33(-0.95%) |
Dec 11, 2014 | 34.80 | 34.85 | 34.70 | 34.70 | 8,598 | +0.02(+0.06%) |
Dec 10, 2014 | 34.67 | 34.83 | 34.56 | 34.68 | 9,517 | +0.02(+0.07%) |
Dec 09, 2014 | 34.40 | 34.76 | 34.40 | 34.66 | 10,984 | +0.13(+0.37%) |
Dec 08, 2014 | 34.87 | 34.87 | 34.53 | 34.53 | 3,080 | -0.16(-0.45%) |
Dec 05, 2014 | 34.65 | 34.84 | 34.53 | 34.69 | 4,457 | -0.13(-0.37%) |
Dec 04, 2014 | 34.76 | 34.86 | 34.60 | 34.82 | 3,153 | -0.10(-0.29%) |
Dec 03, 2014 | 34.95 | 35.00 | 34.84 | 34.92 | 5,450 | +0.03(+0.07%) |
Dec 02, 2014 | 34.81 | 34.95 | 34.78 | 34.90 | 12,949 | +0.00(+0.00%) |
Dec 01, 2014 | 34.92 | 35.02 | 34.84 | 34.90 | 5,295 | -0.01(-0.02%) |
Nov 28, 2014 | 34.91 | 34.91 | 34.91 | 34.91 | 1,288 | +0.12(+0.34%) |
Nov 26, 2014 | 34.69 | 34.79 | 34.79 | 34.79 | 10,770 | +0.13(+0.37%) |
Nov 25, 2014 | 34.49 | 34.66 | 34.49 | 34.66 | 3,963 | +0.09(+0.27%) |
Nov 24, 2014 | 34.50 | 34.64 | 34.50 | 34.57 | 11,562 | -0.00(-0.01%) |
Nov 21, 2014 | 34.54 | 34.62 | 34.49 | 34.57 | 4,399 | +0.37(+1.07%) |
Nov 20, 2014 | 34.13 | 34.31 | 34.13 | 34.20 | 9,267 | -0.06(-0.18%) |
Nov 19, 2014 | 34.46 | 34.49 | 34.27 | 34.27 | 5,315 | -0.32(-0.91%) |
Nov 18, 2014 | 34.56 | 34.58 | 34.39 | 34.58 | 3,091 | +0.20(+0.57%) |
Nov 17, 2014 | 34.30 | 34.42 | 34.30 | 34.39 | 2,054 | -0.08(-0.24%) |
Nov 14, 2014 | 34.45 | 34.53 | 34.43 | 34.47 | 2,809 | +0.08(+0.24%) |
Nov 13, 2014 | 34.37 | 34.57 | 34.37 | 34.39 | 13,794 | +0.13(+0.38%) |
Nov 12, 2014 | 34.33 | 34.37 | 34.26 | 34.26 | 2,487 | -0.21(-0.60%) |
Nov 11, 2014 | 34.48 | 34.50 | 34.31 | 34.46 | 4,322 | +0.08(+0.24%) |
Nov 10, 2014 | 34.13 | 34.39 | 34.13 | 34.38 | 6,580 | +0.19(+0.55%) |
Nov 07, 2014 | 34.05 | 34.19 | 33.95 | 34.19 | 5,690 | -0.01(-0.02%) |
Nov 06, 2014 | 34.40 | 34.40 | 34.13 | 34.20 | 15,321 | -0.36(-1.03%) |
Nov 05, 2014 | 34.66 | 34.74 | 34.49 | 34.56 | 23,612 | -0.13(-0.38%) |
Nov 04, 2014 | 34.63 | 34.76 | 34.47 | 34.69 | 5,778 | -0.15(-0.44%) |
Nov 03, 2014 | 34.72 | 34.84 | 34.63 | 34.84 | 3,660 | +0.28(+0.80%) |
Oct 31, 2014 | 34.51 | 34.72 | 34.45 | 34.57 | 4,673 | +0.73(+2.16%) |
Oct 30, 2014 | 33.70 | 34.08 | 33.70 | 33.83 | 5,616 | +0.09(+0.28%) |
Oct 29, 2014 | 33.97 | 34.03 | 33.69 | 33.74 | 44,492 | -0.28(-0.82%) |
Oct 28, 2014 | 33.78 | 34.02 | 33.77 | 34.02 | 4,288 | +0.40(+1.20%) |
Oct 27, 2014 | 33.58 | 33.64 | 33.50 | 33.62 | 8,483 | -0.04(-0.11%) |
Oct 24, 2014 | 33.59 | 33.66 | 33.54 | 33.66 | 3,997 | +0.08(+0.25%) |
Oct 23, 2014 | 33.65 | 33.68 | 33.55 | 33.57 | 12,216 | +0.26(+0.79%) |
Oct 22, 2014 | 33.49 | 33.50 | 33.30 | 33.31 | 5,376 | -0.07(-0.21%) |
Oct 21, 2014 | 33.25 | 33.41 | 33.17 | 33.38 | 7,350 | +0.28(+0.83%) |
Oct 20, 2014 | 32.83 | 33.11 | 32.70 | 33.11 | 17,912 | +0.46(+1.42%) |
Oct 17, 2014 | 32.68 | 32.81 | 32.52 | 32.64 | 11,889 | +0.26(+0.81%) |
Oct 16, 2014 | 32.16 | 32.52 | 32.16 | 32.38 | 60,965 | -0.27(-0.82%) |
Oct 15, 2014 | 32.53 | 32.70 | 32.20 | 32.65 | 62,455 | +0.08(+0.25%) |
Oct 14, 2014 | 32.48 | 32.94 | 32.48 | 32.57 | 4,797 | +0.22(+0.70%) |
Oct 13, 2014 | 32.67 | 32.67 | 32.34 | 32.34 | 3,995 | +0.08(+0.24%) |
Oct 10, 2014 | 32.51 | 32.75 | 32.26 | 32.26 | 8,270 | -0.14(-0.44%) |
Oct 09, 2014 | 32.81 | 32.73 | 32.40 | 32.40 | 6,484 | -0.33(-1.01%) |
Oct 08, 2014 | 32.11 | 32.73 | 32.11 | 32.73 | 19,146 | +0.54(+1.67%) |
Oct 07, 2014 | 32.36 | 32.38 | 32.20 | 32.20 | 3,221 | -0.22(-0.67%) |
Oct 06, 2014 | 32.32 | 32.47 | 32.28 | 32.42 | 5,138 | +0.21(+0.65%) |
Oct 03, 2014 | 32.29 | 32.32 | 32.21 | 32.21 | 18,750 | -0.09(-0.29%) |
Oct 02, 2014 | 32.39 | 32.39 | 32.00 | 32.30 | 4,876 | -0.13(-0.39%) |