Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.37 | 36.69 | 36.69 | 36.69 | 42,133 | -0.49(-1.31%) |
Dec 30, 2014 | 37.57 | 37.67 | 36.98 | 37.17 | 32,742 | -0.42(-1.11%) |
Dec 29, 2014 | 37.81 | 38.25 | 37.33 | 37.59 | 45,113 | -0.09(-0.24%) |
Dec 26, 2014 | 37.82 | 38.38 | 37.26 | 37.68 | 22,506 | -0.04(-0.10%) |
Dec 24, 2014 | 37.68 | 37.72 | 37.72 | 37.72 | 32,503 | -0.01(-0.04%) |
Dec 23, 2014 | 37.47 | 38.08 | 37.03 | 37.73 | 43,310 | +0.33(+0.88%) |
Dec 22, 2014 | 36.53 | 37.51 | 36.18 | 37.40 | 52,086 | +0.78(+2.14%) |
Dec 19, 2014 | 36.27 | 36.99 | 36.13 | 36.62 | 224,937 | +0.27(+0.74%) |
Dec 18, 2014 | 35.52 | 36.72 | 35.33 | 36.35 | 101,321 | +1.25(+3.56%) |
Dec 17, 2014 | 34.44 | 35.32 | 34.16 | 35.10 | 81,999 | +0.73(+2.11%) |
Dec 16, 2014 | 33.45 | 34.70 | 33.45 | 34.38 | 101,836 | +0.83(+2.47%) |
Dec 15, 2014 | 34.28 | 34.41 | 33.47 | 33.55 | 134,384 | -0.43(-1.28%) |
Dec 12, 2014 | 33.70 | 34.35 | 33.70 | 33.98 | 80,418 | -0.11(-0.33%) |
Dec 11, 2014 | 34.15 | 34.64 | 33.83 | 34.09 | 55,911 | +0.04(+0.13%) |
Dec 10, 2014 | 34.54 | 35.04 | 33.86 | 34.05 | 82,803 | -0.81(-2.32%) |
Dec 09, 2014 | 33.62 | 35.03 | 33.53 | 34.85 | 108,157 | +1.24(+3.69%) |
Dec 08, 2014 | 33.52 | 34.09 | 33.31 | 33.61 | 116,525 | -0.10(-0.31%) |
Dec 05, 2014 | 33.13 | 33.87 | 33.13 | 33.72 | 151,884 | +0.53(+1.60%) |
Dec 04, 2014 | 33.31 | 33.71 | 33.05 | 33.19 | 150,402 | -0.15(-0.45%) |
Dec 03, 2014 | 31.06 | 34.79 | 30.27 | 33.34 | 277,646 | +2.69(+8.78%) |
Dec 02, 2014 | 30.33 | 31.33 | 30.19 | 30.65 | 275,414 | +0.55(+1.81%) |
Dec 01, 2014 | 31.85 | 31.85 | 29.96 | 30.10 | 96,782 | -1.71(-5.38%) |
Nov 28, 2014 | 32.42 | 32.63 | 31.73 | 31.81 | 30,856 | -0.70(-2.16%) |
Nov 26, 2014 | 32.56 | 32.51 | 32.51 | 32.51 | 29,961 | -0.19(-0.59%) |
Nov 25, 2014 | 33.22 | 33.42 | 32.30 | 32.71 | 51,195 | -0.36(-1.09%) |
Nov 24, 2014 | 32.80 | 33.19 | 32.80 | 33.07 | 58,134 | +0.41(+1.26%) |
Nov 21, 2014 | 33.31 | 33.32 | 32.40 | 32.66 | 50,117 | -0.05(-0.16%) |
Nov 20, 2014 | 32.39 | 32.78 | 32.22 | 32.71 | 100,510 | +0.31(+0.95%) |
Nov 19, 2014 | 32.48 | 32.70 | 31.89 | 32.40 | 109,497 | -0.27(-0.82%) |
Nov 18, 2014 | 32.30 | 32.79 | 32.30 | 32.67 | 55,695 | +0.59(+1.84%) |
Nov 17, 2014 | 32.45 | 32.90 | 31.96 | 32.08 | 106,920 | -0.43(-1.33%) |
Nov 14, 2014 | 32.91 | 33.17 | 30.04 | 32.51 | 81,258 | -0.32(-0.97%) |
Nov 13, 2014 | 34.39 | 34.39 | 32.71 | 32.83 | 53,423 | -1.35(-3.96%) |
Nov 12, 2014 | 33.87 | 34.28 | 33.34 | 34.19 | 50,983 | +0.25(+0.74%) |
Nov 11, 2014 | 34.06 | 34.28 | 33.63 | 33.93 | 49,308 | -0.21(-0.61%) |
Nov 10, 2014 | 33.87 | 34.30 | 33.87 | 34.14 | 42,315 | +0.22(+0.66%) |
Nov 07, 2014 | 33.88 | 34.07 | 33.35 | 33.92 | 82,853 | -0.37(-1.08%) |
Nov 06, 2014 | 33.81 | 34.48 | 33.81 | 34.29 | 63,306 | +0.13(+0.39%) |
Nov 05, 2014 | 34.60 | 35.51 | 34.03 | 34.16 | 64,491 | -0.13(-0.37%) |
Nov 04, 2014 | 33.73 | 34.74 | 33.24 | 34.28 | 83,880 | +0.39(+1.16%) |
Nov 03, 2014 | 33.95 | 34.19 | 33.26 | 33.89 | 69,077 | +0.05(+0.15%) |
Oct 31, 2014 | 33.36 | 34.05 | 32.59 | 33.84 | 88,772 | +1.13(+3.45%) |
Oct 30, 2014 | 32.54 | 33.11 | 32.04 | 32.71 | 69,400 | +0.10(+0.32%) |
Oct 29, 2014 | 32.69 | 32.83 | 31.66 | 32.60 | 40,807 | -0.08(-0.25%) |
Oct 28, 2014 | 32.41 | 33.27 | 32.41 | 32.69 | 111,585 | +0.56(+1.76%) |
Oct 27, 2014 | 31.96 | 32.19 | 32.18 | 32.12 | 47,682 | -0.06(-0.18%) |
Oct 24, 2014 | 32.60 | 32.60 | 31.66 | 32.18 | 86,625 | -0.29(-0.89%) |
Oct 23, 2014 | 32.31 | 32.77 | 31.96 | 32.47 | 60,206 | +0.49(+1.53%) |
Oct 22, 2014 | 33.15 | 33.15 | 31.82 | 31.98 | 102,151 | -0.98(-2.98%) |
Oct 21, 2014 | 32.32 | 33.44 | 31.48 | 32.96 | 57,928 | +0.66(+2.05%) |
Oct 20, 2014 | 31.69 | 32.37 | 31.28 | 32.30 | 79,734 | +0.32(+1.00%) |
Oct 17, 2014 | 33.13 | 33.13 | 31.58 | 31.98 | 78,661 | -0.69(-2.12%) |
Oct 16, 2014 | 31.75 | 32.91 | 31.75 | 32.67 | 118,840 | +0.44(+1.36%) |
Oct 15, 2014 | 31.44 | 32.43 | 30.96 | 32.23 | 87,371 | +0.49(+1.55%) |
Oct 14, 2014 | 30.72 | 32.22 | 30.52 | 31.74 | 141,905 | +1.21(+3.97%) |
Oct 13, 2014 | 30.22 | 30.69 | 30.07 | 30.53 | 103,642 | +0.45(+1.51%) |
Oct 10, 2014 | 29.96 | 31.91 | 29.76 | 30.08 | 167,753 | +0.52(+1.76%) |
Oct 09, 2014 | 30.58 | 30.93 | 29.18 | 29.56 | 111,563 | -1.14(-3.73%) |
Oct 08, 2014 | 30.18 | 30.80 | 29.88 | 30.70 | 150,765 | +0.40(+1.32%) |
Oct 07, 2014 | 29.73 | 30.54 | 29.42 | 30.30 | 162,168 | +0.32(+1.07%) |
Oct 06, 2014 | 29.54 | 30.17 | 29.39 | 29.98 | 73,445 | +0.48(+1.64%) |
Oct 03, 2014 | 29.36 | 31.60 | 28.33 | 29.50 | 93,619 | +0.22(+0.74%) |
Oct 02, 2014 | 29.54 | 29.88 | 28.75 | 29.28 | 156,788 | -0.14(-0.48%) |