Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.60 | 38.16 | 38.16 | 38.16 | 127,900 | -0.26(-0.68%) |
Dec 30, 2014 | 38.71 | 39.10 | 38.31 | 38.42 | 156,216 | -0.33(-0.85%) |
Dec 29, 2014 | 38.65 | 38.92 | 38.02 | 38.75 | 193,280 | +0.04(+0.10%) |
Dec 26, 2014 | 38.41 | 38.89 | 38.41 | 38.71 | 48,720 | +0.32(+0.83%) |
Dec 24, 2014 | 38.61 | 38.39 | 38.39 | 38.39 | 105,200 | -0.16(-0.42%) |
Dec 23, 2014 | 38.29 | 38.71 | 37.72 | 38.55 | 131,699 | +0.28(+0.73%) |
Dec 22, 2014 | 38.09 | 38.48 | 37.88 | 38.27 | 206,366 | +0.18(+0.47%) |
Dec 19, 2014 | 37.28 | 38.20 | 37.14 | 38.09 | 264,006 | +0.91(+2.45%) |
Dec 18, 2014 | 36.50 | 37.19 | 36.27 | 37.18 | 373,868 | +0.84(+2.31%) |
Dec 17, 2014 | 35.50 | 36.62 | 35.44 | 36.34 | 481,391 | +1.00(+2.83%) |
Dec 16, 2014 | 34.70 | 35.66 | 34.46 | 35.34 | 182,332 | +0.50(+1.44%) |
Dec 15, 2014 | 34.98 | 35.44 | 34.32 | 34.84 | 122,345 | -0.08(-0.23%) |
Dec 12, 2014 | 35.65 | 35.76 | 34.88 | 34.92 | 122,969 | -0.88(-2.46%) |
Dec 11, 2014 | 35.65 | 36.20 | 35.35 | 35.80 | 129,385 | +0.17(+0.48%) |
Dec 10, 2014 | 35.72 | 36.11 | 35.27 | 35.63 | 226,315 | -0.20(-0.56%) |
Dec 09, 2014 | 35.67 | 36.13 | 35.28 | 35.83 | 107,651 | -0.10(-0.28%) |
Dec 08, 2014 | 36.59 | 36.67 | 35.31 | 35.93 | 164,421 | -0.78(-2.12%) |
Dec 05, 2014 | 36.06 | 36.77 | 36.06 | 36.71 | 161,684 | +0.67(+1.86%) |
Dec 04, 2014 | 36.89 | 37.24 | 35.84 | 36.04 | 187,236 | -0.83(-2.25%) |
Dec 03, 2014 | 36.24 | 36.96 | 36.05 | 36.87 | 189,823 | +0.53(+1.46%) |
Dec 02, 2014 | 36.66 | 36.86 | 36.21 | 36.34 | 145,580 | -0.39(-1.06%) |
Dec 01, 2014 | 36.63 | 37.11 | 36.51 | 36.73 | 158,072 | +0.08(+0.22%) |
Nov 28, 2014 | 36.59 | 37.00 | 36.58 | 36.65 | 82,642 | -0.06(-0.16%) |
Nov 26, 2014 | 36.49 | 36.71 | 36.71 | 36.71 | 119,300 | +0.18(+0.49%) |
Nov 25, 2014 | 36.52 | 36.70 | 35.98 | 36.53 | 201,650 | +0.14(+0.38%) |
Nov 24, 2014 | 36.53 | 36.79 | 36.22 | 36.39 | 205,220 | -0.15(-0.41%) |
Nov 21, 2014 | 36.49 | 36.75 | 36.28 | 36.54 | 196,811 | +0.35(+0.97%) |
Nov 20, 2014 | 36.64 | 36.65 | 36.01 | 36.19 | 383,524 | -0.49(-1.34%) |
Nov 19, 2014 | 36.86 | 36.95 | 36.39 | 36.68 | 189,598 | -0.06(-0.16%) |
Nov 18, 2014 | 36.61 | 37.05 | 36.37 | 36.74 | 282,518 | +0.46(+1.27%) |
Nov 17, 2014 | 36.16 | 36.82 | 35.84 | 36.28 | 388,023 | +0.07(+0.19%) |
Nov 14, 2014 | 35.76 | 36.47 | 35.72 | 36.21 | 310,205 | +0.62(+1.74%) |
Nov 13, 2014 | 34.99 | 35.97 | 34.78 | 35.59 | 269,070 | +0.73(+2.09%) |
Nov 12, 2014 | 34.88 | 35.02 | 34.41 | 34.86 | 280,623 | +0.01(+0.03%) |
Nov 11, 2014 | 35.56 | 35.57 | 34.70 | 34.85 | 205,293 | -0.66(-1.86%) |
Nov 10, 2014 | 35.17 | 35.79 | 35.16 | 35.51 | 149,086 | +0.32(+0.91%) |
Nov 07, 2014 | 35.07 | 35.32 | 34.65 | 35.19 | 132,846 | +0.24(+0.69%) |
Nov 06, 2014 | 34.60 | 35.18 | 34.47 | 34.95 | 129,597 | +0.22(+0.63%) |
Nov 05, 2014 | 34.68 | 35.11 | 34.40 | 34.73 | 137,634 | +0.38(+1.11%) |
Nov 04, 2014 | 33.65 | 34.49 | 33.65 | 34.35 | 126,840 | +0.49(+1.45%) |
Nov 03, 2014 | 34.34 | 34.35 | 33.69 | 33.86 | 198,322 | -0.49(-1.43%) |
Oct 31, 2014 | 34.12 | 34.75 | 34.03 | 34.35 | 141,715 | +0.32(+0.94%) |
Oct 30, 2014 | 34.01 | 34.44 | 33.92 | 34.03 | 89,813 | -0.01(-0.03%) |
Oct 29, 2014 | 34.63 | 34.72 | 33.66 | 34.04 | 162,184 | -0.51(-1.48%) |
Oct 28, 2014 | 33.98 | 34.66 | 33.84 | 34.55 | 162,596 | +0.72(+2.13%) |
Oct 27, 2014 | 33.32 | 33.89 | 33.36 | 33.83 | 190,116 | +0.47(+1.41%) |
Oct 24, 2014 | 33.20 | 33.65 | 33.04 | 33.36 | 194,580 | +0.27(+0.82%) |
Oct 23, 2014 | 32.85 | 33.22 | 32.76 | 33.09 | 138,457 | +0.38(+1.16%) |
Oct 22, 2014 | 33.32 | 33.36 | 32.55 | 32.71 | 290,720 | -0.78(-2.33%) |
Oct 21, 2014 | 32.93 | 33.83 | 32.77 | 33.49 | 211,427 | +0.70(+2.13%) |
Oct 20, 2014 | 33.60 | 33.72 | 32.24 | 32.79 | 474,422 | -0.85(-2.53%) |
Oct 17, 2014 | 33.95 | 33.95 | 33.42 | 33.64 | 102,417 | -0.03(-0.09%) |
Oct 16, 2014 | 33.45 | 33.85 | 33.30 | 33.67 | 178,614 | -0.16(-0.47%) |
Oct 15, 2014 | 33.68 | 33.97 | 33.56 | 33.83 | 133,126 | -0.04(-0.12%) |
Oct 14, 2014 | 33.94 | 34.23 | 33.67 | 33.87 | 151,562 | +0.10(+0.30%) |
Oct 13, 2014 | 33.85 | 34.14 | 33.53 | 33.77 | 108,931 | -0.13(-0.38%) |
Oct 10, 2014 | 34.19 | 34.45 | 33.69 | 33.90 | 201,261 | -0.43(-1.25%) |
Oct 09, 2014 | 34.26 | 34.69 | 34.08 | 34.33 | 185,445 | +0.04(+0.12%) |
Oct 08, 2014 | 33.96 | 34.29 | 33.78 | 34.29 | 306,691 | +0.25(+0.73%) |
Oct 07, 2014 | 34.30 | 34.79 | 33.98 | 34.04 | 173,948 | -0.48(-1.39%) |
Oct 06, 2014 | 34.14 | 34.64 | 34.14 | 34.52 | 122,709 | +0.55(+1.62%) |
Oct 03, 2014 | 34.42 | 34.77 | 33.84 | 33.97 | 251,236 | -0.57(-1.65%) |
Oct 02, 2014 | 34.00 | 34.78 | 33.75 | 34.54 | 177,483 | +0.76(+2.25%) |