Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.92 | 31.03 | 31.03 | 31.03 | 340,417 | +0.08(+0.27%) |
Dec 30, 2014 | 30.86 | 30.96 | 30.61 | 30.94 | 391,452 | +0.08(+0.25%) |
Dec 29, 2014 | 31.10 | 31.11 | 30.74 | 30.87 | 355,499 | -0.13(-0.42%) |
Dec 26, 2014 | 31.76 | 32.05 | 30.95 | 31.00 | 292,670 | -0.75(-2.35%) |
Dec 24, 2014 | 31.82 | 31.74 | 31.74 | 31.74 | 464,540 | -0.14(-0.42%) |
Dec 23, 2014 | 31.89 | 32.19 | 31.70 | 31.88 | 851,415 | -0.01(-0.04%) |
Dec 22, 2014 | 31.64 | 32.05 | 31.17 | 31.89 | 909,567 | +0.25(+0.79%) |
Dec 19, 2014 | 31.18 | 31.72 | 31.14 | 31.64 | 866,096 | +0.30(+0.97%) |
Dec 18, 2014 | 30.78 | 31.55 | 30.71 | 31.34 | 2,296,583 | +1.51(+5.05%) |
Dec 17, 2014 | 28.10 | 30.14 | 28.10 | 29.83 | 1,173,321 | +1.73(+6.14%) |
Dec 16, 2014 | 27.64 | 28.21 | 27.36 | 28.10 | 1,225,911 | +0.12(+0.41%) |
Dec 15, 2014 | 28.26 | 28.54 | 27.55 | 27.99 | 833,718 | -0.36(-1.27%) |
Dec 12, 2014 | 28.97 | 29.42 | 28.30 | 28.35 | 647,560 | -0.79(-2.70%) |
Dec 11, 2014 | 30.27 | 30.48 | 29.06 | 29.13 | 1,331,808 | -1.20(-3.95%) |
Dec 10, 2014 | 31.38 | 31.38 | 30.32 | 30.33 | 2,166,209 | -1.11(-3.54%) |
Dec 09, 2014 | 31.12 | 31.62 | 31.03 | 31.45 | 631,469 | -0.14(-0.43%) |
Dec 08, 2014 | 31.90 | 31.93 | 31.50 | 31.58 | 773,361 | -0.45(-1.41%) |
Dec 05, 2014 | 32.12 | 32.58 | 31.48 | 32.03 | 1,248,456 | -0.12(-0.38%) |
Dec 04, 2014 | 33.15 | 33.20 | 32.01 | 32.15 | 818,959 | -1.04(-3.14%) |
Dec 03, 2014 | 32.91 | 33.24 | 32.86 | 33.20 | 772,419 | +0.47(+1.44%) |
Dec 02, 2014 | 32.85 | 32.96 | 32.60 | 32.73 | 1,719,105 | -0.03(-0.10%) |
Dec 01, 2014 | 32.87 | 33.06 | 32.37 | 32.76 | 648,289 | -0.53(-1.59%) |
Nov 28, 2014 | 34.45 | 34.97 | 33.11 | 33.29 | 1,739,581 | -2.17(-6.12%) |
Nov 26, 2014 | 35.78 | 35.46 | 35.46 | 35.46 | 1,061,096 | -0.13(-0.36%) |
Nov 25, 2014 | 36.09 | 36.37 | 35.48 | 35.59 | 1,186,778 | -0.33(-0.91%) |
Nov 24, 2014 | 36.32 | 36.34 | 35.70 | 35.91 | 428,173 | -0.58(-1.59%) |
Nov 21, 2014 | 36.20 | 36.62 | 36.00 | 36.49 | 818,144 | +0.56(+1.56%) |
Nov 20, 2014 | 35.82 | 36.02 | 35.55 | 35.93 | 920,850 | +0.05(+0.13%) |
Nov 19, 2014 | 35.74 | 36.06 | 35.62 | 35.89 | 587,324 | +0.10(+0.29%) |
Nov 18, 2014 | 35.80 | 36.03 | 35.61 | 35.79 | 434,825 | +0.05(+0.13%) |
Nov 17, 2014 | 35.70 | 35.92 | 35.47 | 35.74 | 647,720 | -0.13(-0.36%) |
Nov 14, 2014 | 36.05 | 36.05 | 35.48 | 35.87 | 802,990 | -0.29(-0.80%) |
Nov 13, 2014 | 36.69 | 37.07 | 35.99 | 36.16 | 605,621 | -0.45(-1.23%) |
Nov 12, 2014 | 36.47 | 36.93 | 36.26 | 36.61 | 553,949 | +0.07(+0.19%) |
Nov 11, 2014 | 36.64 | 36.71 | 35.97 | 36.54 | 701,762 | -0.05(-0.14%) |
Nov 10, 2014 | 36.44 | 36.71 | 36.20 | 36.59 | 680,041 | +0.24(+0.66%) |
Nov 07, 2014 | 36.38 | 36.63 | 36.26 | 36.35 | 495,786 | -0.11(-0.30%) |
Nov 06, 2014 | 36.29 | 36.56 | 36.12 | 36.46 | 673,844 | +0.23(+0.62%) |
Nov 05, 2014 | 35.84 | 36.29 | 35.69 | 36.24 | 319,223 | +0.41(+1.13%) |
Nov 04, 2014 | 35.35 | 35.86 | 35.24 | 35.83 | 720,932 | +0.44(+1.26%) |
Nov 03, 2014 | 36.38 | 36.38 | 35.11 | 35.39 | 589,666 | -1.04(-2.85%) |
Oct 31, 2014 | 36.51 | 36.78 | 35.87 | 36.42 | 561,424 | +0.21(+0.57%) |
Oct 30, 2014 | 35.75 | 36.29 | 35.75 | 36.22 | 380,888 | +0.34(+0.95%) |
Oct 29, 2014 | 35.93 | 36.15 | 35.64 | 35.88 | 976,376 | +0.02(+0.05%) |
Oct 28, 2014 | 35.46 | 35.87 | 35.46 | 35.86 | 465,153 | +0.65(+1.85%) |
Oct 27, 2014 | 34.96 | 35.27 | 35.27 | 35.21 | 365,239 | -0.06(-0.18%) |
Oct 24, 2014 | 35.57 | 35.68 | 35.15 | 35.27 | 701,956 | -0.44(-1.24%) |
Oct 23, 2014 | 35.78 | 36.05 | 35.57 | 35.72 | 380,166 | +0.06(+0.18%) |
Oct 22, 2014 | 36.31 | 36.60 | 35.55 | 35.65 | 454,327 | -0.69(-1.90%) |
Oct 21, 2014 | 36.21 | 36.38 | 35.88 | 36.34 | 306,380 | +0.19(+0.52%) |
Oct 20, 2014 | 36.02 | 36.30 | 36.02 | 36.15 | 426,560 | +0.10(+0.27%) |
Oct 17, 2014 | 35.93 | 36.32 | 35.24 | 36.06 | 1,172,625 | +0.67(+1.89%) |
Oct 16, 2014 | 34.45 | 35.62 | 34.45 | 35.39 | 715,920 | +0.23(+0.64%) |
Oct 15, 2014 | 35.80 | 36.05 | 34.71 | 35.16 | 1,564,785 | -1.26(-3.45%) |
Oct 14, 2014 | 36.47 | 36.63 | 36.27 | 36.42 | 531,730 | +0.01(+0.02%) |
Oct 13, 2014 | 36.70 | 37.14 | 36.39 | 36.41 | 423,834 | -0.16(-0.44%) |
Oct 10, 2014 | 36.96 | 37.18 | 36.53 | 36.57 | 407,650 | -0.51(-1.37%) |
Oct 09, 2014 | 37.01 | 37.34 | 36.78 | 37.08 | 1,055,777 | -0.10(-0.28%) |
Oct 08, 2014 | 36.99 | 37.34 | 35.92 | 37.18 | 973,203 | +0.31(+0.84%) |
Oct 07, 2014 | 36.76 | 36.93 | 36.52 | 36.87 | 505,699 | +0.01(+0.03%) |
Oct 06, 2014 | 36.89 | 37.05 | 36.76 | 36.86 | 481,719 | +0.28(+0.77%) |
Oct 03, 2014 | 35.97 | 36.62 | 35.59 | 36.58 | 566,962 | +0.78(+2.18%) |
Oct 02, 2014 | 36.07 | 36.65 | 35.34 | 35.80 | 604,220 | -0.31(-0.86%) |