Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.10 | 34.72 | 34.72 | 34.72 | 756,013 | -0.23(-0.66%) |
Dec 30, 2014 | 34.68 | 35.27 | 34.68 | 34.95 | 251,869 | +0.19(+0.55%) |
Dec 29, 2014 | 34.56 | 35.02 | 34.47 | 34.76 | 239,420 | +0.09(+0.25%) |
Dec 26, 2014 | 34.84 | 34.97 | 34.62 | 34.67 | 312,484 | -0.09(-0.25%) |
Dec 24, 2014 | 34.57 | 34.76 | 34.76 | 34.76 | 171,189 | +0.11(+0.32%) |
Dec 23, 2014 | 34.60 | 34.82 | 34.46 | 34.64 | 310,234 | +0.19(+0.55%) |
Dec 22, 2014 | 34.26 | 34.51 | 33.91 | 34.45 | 390,299 | +0.23(+0.67%) |
Dec 19, 2014 | 33.85 | 34.24 | 33.73 | 34.23 | 701,939 | +0.58(+1.72%) |
Dec 18, 2014 | 33.67 | 33.68 | 33.01 | 33.65 | 428,546 | +0.70(+2.14%) |
Dec 17, 2014 | 32.33 | 33.09 | 32.03 | 32.94 | 595,187 | +0.82(+2.54%) |
Dec 16, 2014 | 31.53 | 32.61 | 31.36 | 32.13 | 636,491 | +0.51(+1.63%) |
Dec 15, 2014 | 31.64 | 31.82 | 31.27 | 31.61 | 885,473 | +0.24(+0.76%) |
Dec 12, 2014 | 31.55 | 31.71 | 31.19 | 31.38 | 688,803 | -0.40(-1.27%) |
Dec 11, 2014 | 31.74 | 32.33 | 31.65 | 31.78 | 383,017 | +0.13(+0.40%) |
Dec 10, 2014 | 32.80 | 32.94 | 31.64 | 31.65 | 361,305 | -1.42(-4.31%) |
Dec 09, 2014 | 32.36 | 33.16 | 32.29 | 33.08 | 640,074 | +0.28(+0.84%) |
Dec 08, 2014 | 33.23 | 33.51 | 32.66 | 32.80 | 495,524 | -0.64(-1.92%) |
Dec 05, 2014 | 34.28 | 34.37 | 33.25 | 33.44 | 876,981 | -1.10(-3.19%) |
Dec 04, 2014 | 34.59 | 34.77 | 34.23 | 34.54 | 399,160 | -0.16(-0.46%) |
Dec 03, 2014 | 34.31 | 35.14 | 34.19 | 34.70 | 410,791 | +0.43(+1.25%) |
Dec 02, 2014 | 33.90 | 34.57 | 33.90 | 34.27 | 383,014 | +0.22(+0.65%) |
Dec 01, 2014 | 34.00 | 34.24 | 33.75 | 34.05 | 555,151 | -0.05(-0.14%) |
Nov 28, 2014 | 35.63 | 35.71 | 33.96 | 34.10 | 447,972 | -1.73(-4.84%) |
Nov 26, 2014 | 36.69 | 35.83 | 35.83 | 35.83 | 498,534 | -0.81(-2.20%) |
Nov 25, 2014 | 36.98 | 37.36 | 36.54 | 36.64 | 390,922 | -0.29(-0.79%) |
Nov 24, 2014 | 36.89 | 37.07 | 36.48 | 36.93 | 437,371 | +0.08(+0.21%) |
Nov 21, 2014 | 36.99 | 37.29 | 36.55 | 36.85 | 367,708 | +0.36(+0.99%) |
Nov 20, 2014 | 35.61 | 36.56 | 35.61 | 36.49 | 387,507 | +0.76(+2.12%) |
Nov 19, 2014 | 35.96 | 36.12 | 35.37 | 35.73 | 608,381 | -0.37(-1.03%) |
Nov 18, 2014 | 36.01 | 36.30 | 35.96 | 36.11 | 633,033 | +0.18(+0.50%) |
Nov 17, 2014 | 36.30 | 36.36 | 35.72 | 35.92 | 558,478 | -0.34(-0.93%) |
Nov 14, 2014 | 36.95 | 36.96 | 36.17 | 36.26 | 819,779 | -0.72(-1.94%) |
Nov 13, 2014 | 37.29 | 37.34 | 36.65 | 36.98 | 764,393 | -0.34(-0.91%) |
Nov 12, 2014 | 36.95 | 37.36 | 36.83 | 37.32 | 432,880 | +0.25(+0.68%) |
Nov 11, 2014 | 36.85 | 37.26 | 36.81 | 37.07 | 358,816 | +0.15(+0.41%) |
Nov 10, 2014 | 36.89 | 37.12 | 36.56 | 36.92 | 551,562 | +0.01(+0.02%) |
Nov 07, 2014 | 36.85 | 37.17 | 36.66 | 36.91 | 615,049 | +0.02(+0.04%) |
Nov 06, 2014 | 36.10 | 36.93 | 35.92 | 36.89 | 608,637 | +0.85(+2.36%) |
Nov 05, 2014 | 35.31 | 36.06 | 35.08 | 36.04 | 633,139 | +1.00(+2.86%) |
Nov 04, 2014 | 36.25 | 36.45 | 34.88 | 35.04 | 592,275 | -1.08(-2.99%) |
Nov 03, 2014 | 36.66 | 37.04 | 36.12 | 36.12 | 724,857 | -0.46(-1.25%) |
Oct 31, 2014 | 35.94 | 36.59 | 35.62 | 36.58 | 607,464 | +1.07(+3.02%) |
Oct 30, 2014 | 34.82 | 35.83 | 34.34 | 35.51 | 664,916 | +0.39(+1.12%) |
Oct 29, 2014 | 38.10 | 38.10 | 34.19 | 35.11 | 1,506,454 | -2.94(-7.72%) |
Oct 28, 2014 | 36.74 | 38.13 | 36.66 | 38.05 | 715,365 | +1.43(+3.89%) |
Oct 27, 2014 | 38.31 | 38.80 | 36.32 | 36.63 | 1,127,744 | -2.17(-5.60%) |
Oct 24, 2014 | 38.44 | 38.84 | 38.19 | 38.80 | 297,731 | +0.34(+0.88%) |
Oct 23, 2014 | 38.19 | 38.90 | 37.94 | 38.46 | 350,345 | +0.80(+2.11%) |
Oct 22, 2014 | 38.46 | 39.15 | 37.63 | 37.66 | 572,548 | -0.61(-1.58%) |
Oct 21, 2014 | 37.61 | 38.39 | 37.35 | 38.27 | 426,735 | +1.10(+2.97%) |
Oct 20, 2014 | 35.81 | 37.22 | 35.81 | 37.17 | 610,602 | +1.33(+3.72%) |
Oct 17, 2014 | 35.47 | 36.13 | 35.45 | 35.84 | 516,700 | +0.69(+1.95%) |
Oct 16, 2014 | 33.66 | 35.34 | 33.66 | 35.15 | 1,304,635 | +0.73(+2.13%) |
Oct 15, 2014 | 34.18 | 34.98 | 33.88 | 34.42 | 1,621,684 | -0.46(-1.33%) |
Oct 14, 2014 | 35.43 | 35.47 | 34.77 | 34.88 | 634,676 | -0.27(-0.76%) |
Oct 13, 2014 | 35.77 | 36.22 | 35.12 | 35.15 | 545,044 | -0.80(-2.21%) |
Oct 10, 2014 | 37.03 | 37.45 | 35.95 | 35.95 | 722,137 | -1.09(-2.94%) |
Oct 09, 2014 | 38.19 | 38.24 | 37.01 | 37.03 | 499,635 | -1.16(-3.03%) |
Oct 08, 2014 | 37.74 | 38.21 | 37.21 | 38.19 | 382,681 | +0.50(+1.32%) |
Oct 07, 2014 | 38.45 | 38.56 | 37.66 | 37.70 | 483,753 | -0.98(-2.53%) |
Oct 06, 2014 | 38.74 | 39.07 | 38.67 | 38.67 | 275,390 | +0.17(+0.45%) |
Oct 03, 2014 | 38.86 | 39.02 | 38.44 | 38.50 | 847,147 | -0.10(-0.27%) |
Oct 02, 2014 | 38.90 | 39.01 | 38.19 | 38.60 | 517,972 | -0.32(-0.81%) |