Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.02 | 37.02 | 37.02 | 0 | -0.46(-1.23%) | |
Dec 30, 2014 | 37.46 | 37.48 | 37.27 | 37.48 | 11,099 | +0.99(+2.71%) |
Dec 29, 2014 | 36.41 | 36.73 | 36.38 | 36.49 | 8,995 | -0.65(-1.75%) |
Dec 26, 2014 | 37.18 | 37.35 | 37.00 | 37.14 | 4,380 | +0.14(+0.37%) |
Dec 24, 2014 | 37.00 | 37.00 | 37.00 | 0 | +0.38(+1.04%) | |
Dec 23, 2014 | 36.56 | 36.79 | 36.56 | 36.62 | 10,674 | -0.37(-1.00%) |
Dec 22, 2014 | 36.62 | 37.17 | 36.58 | 36.99 | 15,825 | +0.19(+0.52%) |
Dec 19, 2014 | 36.67 | 36.91 | 36.50 | 36.80 | 11,750 | +0.27(+0.74%) |
Dec 18, 2014 | 35.73 | 36.53 | 35.70 | 36.53 | 26,492 | +1.75(+5.02%) |
Dec 17, 2014 | 34.90 | 35.01 | 34.53 | 34.78 | 54,249 | -0.92(-2.56%) |
Dec 16, 2014 | 36.25 | 35.70 | 12,302 | +0.33(+0.92%) | ||
Dec 15, 2014 | 36.46 | 36.49 | 35.10 | 35.38 | 17,683 | +0.45(+1.27%) |
Dec 12, 2014 | 36.75 | 36.75 | 34.93 | 34.93 | 100,887 | -0.92(-2.57%) |
Dec 11, 2014 | 36.50 | 36.50 | 35.85 | 35.85 | 4,752 | +0.06(+0.17%) |
Dec 10, 2014 | 36.13 | 36.27 | 35.79 | 35.79 | 9,217 | -0.27(-0.75%) |
Dec 09, 2014 | 36.16 | 36.23 | 35.87 | 36.06 | 5,011 | -1.23(-3.29%) |
Dec 08, 2014 | 37.39 | 37.49 | 37.00 | 37.29 | 4,863 | -0.59(-1.56%) |
Dec 05, 2014 | 37.32 | 37.88 | 37.32 | 37.88 | 3,761 | +1.24(+3.39%) |
Dec 04, 2014 | 36.54 | 37.00 | 36.54 | 36.64 | 7,100 | +0.03(+0.07%) |
Dec 03, 2014 | 36.76 | 36.76 | 36.53 | 36.61 | 10,311 | +0.70(+1.96%) |
Dec 02, 2014 | 36.09 | 36.16 | 35.89 | 35.91 | 9,822 | -0.45(-1.25%) |
Dec 01, 2014 | 36.53 | 36.53 | 36.13 | 36.36 | 8,836 | +0.67(+1.88%) |
Nov 28, 2014 | 35.88 | 35.97 | 35.60 | 35.69 | 5,889 | +1.32(+3.84%) |
Nov 26, 2014 | 34.37 | 34.37 | 34.37 | 0 | -0.30(-0.87%) | |
Nov 25, 2014 | 34.85 | 34.85 | 34.49 | 34.67 | 7,035 | +0.61(+1.79%) |
Nov 24, 2014 | 34.09 | 34.18 | 34.04 | 34.06 | 9,787 | +0.33(+0.98%) |
Nov 21, 2014 | 33.71 | 33.95 | 33.68 | 33.73 | 5,240 | -0.17(-0.50%) |
Nov 20, 2014 | 33.71 | 33.90 | 33.71 | 33.90 | 9,066 | +0.32(+0.95%) |
Nov 19, 2014 | 33.86 | 33.86 | 33.41 | 33.58 | 9,885 | +0.01(+0.03%) |
Nov 18, 2014 | 33.69 | 33.69 | 33.56 | 33.57 | 23,384 | +0.18(+0.53%) |
Nov 17, 2014 | 33.40 | 33.28 | 33.39 | 7,205 | +0.11(+0.34%) | |
Nov 14, 2014 | 33.03 | 33.36 | 33.03 | 33.28 | 10,578 | +0.26(+0.79%) |
Nov 13, 2014 | 32.62 | 33.05 | 32.62 | 33.02 | 5,432 | +0.54(+1.67%) |
Nov 12, 2014 | 32.56 | 32.56 | 32.39 | 32.48 | 15,004 | -1.00(-2.99%) |
Nov 11, 2014 | 33.31 | 33.55 | 33.29 | 33.48 | 20,527 | +0.74(+2.26%) |
Nov 10, 2014 | 32.40 | 32.88 | 32.40 | 32.74 | 19,216 | +0.96(+3.02%) |
Nov 07, 2014 | 31.96 | 32.04 | 31.70 | 31.78 | 259,900 | -1.09(-3.32%) |
Nov 06, 2014 | 32.94 | 33.01 | 32.68 | 32.87 | 16,621 | +0.23(+0.70%) |
Nov 05, 2014 | 33.30 | 33.30 | 32.45 | 32.64 | 140,611 | -0.27(-0.82%) |
Nov 04, 2014 | 33.03 | 33.06 | 32.76 | 32.91 | 39,353 | -0.18(-0.54%) |
Nov 03, 2014 | 33.11 | 33.23 | 32.89 | 33.09 | 23,691 | +0.41(+1.25%) |
Oct 31, 2014 | 32.32 | 32.80 | 32.29 | 32.68 | 14,410 | +1.31(+4.18%) |
Oct 30, 2014 | 30.36 | 31.42 | 30.29 | 31.37 | 13,033 | +0.70(+2.28%) |
Oct 29, 2014 | 31.39 | 31.39 | 30.60 | 30.67 | 5,084 | -1.23(-3.86%) |
Oct 28, 2014 | 32.03 | 32.06 | 31.85 | 31.90 | 7,100 | +0.50(+1.59%) |
Oct 27, 2014 | 30.95 | 31.56 | 30.93 | 31.40 | 8,218 | +0.47(+1.52%) |
Oct 24, 2014 | 30.63 | 30.99 | 30.63 | 30.93 | 17,459 | +0.35(+1.14%) |
Oct 23, 2014 | 30.36 | 30.87 | 30.36 | 30.58 | 8,986 | +0.93(+3.12%) |
Oct 22, 2014 | 29.71 | 30.02 | 29.58 | 29.65 | 356,943 | -0.29(-0.97%) |
Oct 21, 2014 | 29.73 | 30.00 | 29.60 | 29.94 | 8,060 | +0.75(+2.58%) |
Oct 20, 2014 | 28.50 | 29.26 | 28.47 | 29.19 | 11,874 | +1.09(+3.86%) |
Oct 17, 2014 | 27.86 | 28.79 | 27.86 | 28.11 | 9,033 | +0.68(+2.50%) |
Oct 16, 2014 | 26.70 | 27.66 | 26.70 | 27.42 | 23,060 | +1.25(+4.78%) |
Oct 15, 2014 | 26.40 | 26.40 | 26.26 | 26.17 | 15,066 | -0.74(-2.75%) |
Oct 14, 2014 | 26.72 | 27.03 | 26.66 | 26.91 | 11,017 | +1.21(+4.71%) |
Oct 13, 2014 | 26.64 | 26.71 | 25.70 | 25.70 | 9,923 | -0.18(-0.68%) |
Oct 10, 2014 | 26.60 | 26.77 | 25.84 | 25.88 | 139,622 | -0.50(-1.88%) |
Oct 09, 2014 | 27.00 | 27.15 | 26.37 | 26.37 | 386,656 | -1.63(-5.84%) |
Oct 08, 2014 | 27.39 | 28.10 | 27.35 | 28.00 | 16,092 | +0.55(+2.02%) |
Oct 07, 2014 | 27.88 | 28.10 | 27.45 | 27.45 | 44,896 | -2.47(-8.26%) |
Oct 06, 2014 | 29.79 | 29.92 | 29.64 | 29.92 | 16,810 | +0.67(+2.29%) |
Oct 03, 2014 | 28.55 | 29.26 | 28.55 | 29.25 | 10,665 | +1.09(+3.87%) |
Oct 02, 2014 | 28.59 | 28.61 | 28.06 | 28.16 | 6,832 | -0.57(-1.98%) |