Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.52 | 37.20 | 37.20 | 37.20 | 810,500 | -0.11(-0.29%) |
Dec 30, 2014 | 37.55 | 37.93 | 37.30 | 37.31 | 724,397 | -0.42(-1.11%) |
Dec 29, 2014 | 38.08 | 38.11 | 37.39 | 37.73 | 947,446 | -0.37(-0.97%) |
Dec 26, 2014 | 37.91 | 38.28 | 37.62 | 38.10 | 729,835 | +0.55(+1.46%) |
Dec 24, 2014 | 38.38 | 37.55 | 37.55 | 37.55 | 669,400 | -0.83(-2.16%) |
Dec 23, 2014 | 38.00 | 38.63 | 37.67 | 38.38 | 2,623,582 | +0.50(+1.32%) |
Dec 22, 2014 | 37.32 | 37.99 | 37.26 | 37.88 | 2,051,956 | +0.66(+1.77%) |
Dec 19, 2014 | 37.17 | 37.86 | 36.92 | 37.22 | 2,827,996 | +0.08(+0.22%) |
Dec 18, 2014 | 37.96 | 38.25 | 36.80 | 37.14 | 3,276,096 | -0.29(-0.77%) |
Dec 17, 2014 | 35.40 | 37.60 | 35.12 | 37.43 | 5,234,116 | +3.09(+9.00%) |
Dec 16, 2014 | 33.25 | 34.98 | 32.88 | 34.34 | 6,679,160 | +1.28(+3.87%) |
Dec 15, 2014 | 34.41 | 34.55 | 32.90 | 33.06 | 4,197,968 | +0.05(+0.15%) |
Dec 12, 2014 | 34.02 | 34.09 | 32.77 | 33.01 | 2,330,529 | -1.47(-4.26%) |
Dec 11, 2014 | 34.37 | 35.05 | 34.33 | 34.48 | 1,258,702 | +0.35(+1.03%) |
Dec 10, 2014 | 34.72 | 35.02 | 33.99 | 34.13 | 1,656,169 | -0.81(-2.32%) |
Dec 09, 2014 | 34.26 | 34.99 | 33.77 | 34.94 | 1,453,288 | +0.31(+0.90%) |
Dec 08, 2014 | 35.55 | 35.74 | 33.90 | 34.63 | 2,638,277 | -1.16(-3.24%) |
Dec 05, 2014 | 36.08 | 36.45 | 35.70 | 35.79 | 1,624,458 | -0.17(-0.47%) |
Dec 04, 2014 | 36.04 | 36.53 | 35.66 | 35.96 | 1,241,079 | +0.15(+0.42%) |
Dec 03, 2014 | 35.09 | 36.05 | 35.01 | 35.81 | 1,165,614 | +0.73(+2.08%) |
Dec 02, 2014 | 34.79 | 35.25 | 34.78 | 35.08 | 1,120,541 | +0.29(+0.83%) |
Dec 01, 2014 | 35.55 | 35.60 | 34.21 | 34.79 | 2,193,767 | -0.87(-2.44%) |
Nov 28, 2014 | 36.43 | 36.49 | 35.41 | 35.66 | 778,598 | -0.61(-1.68%) |
Nov 26, 2014 | 36.58 | 36.27 | 36.27 | 36.27 | 939,700 | -0.18(-0.49%) |
Nov 25, 2014 | 36.68 | 36.98 | 36.25 | 36.45 | 1,079,911 | -0.20(-0.55%) |
Nov 24, 2014 | 36.18 | 36.85 | 36.12 | 36.65 | 1,363,935 | +0.58(+1.61%) |
Nov 21, 2014 | 37.25 | 37.25 | 35.85 | 36.07 | 2,812,452 | -0.73(-1.98%) |
Nov 20, 2014 | 36.31 | 37.11 | 36.28 | 36.80 | 821,667 | +0.21(+0.57%) |
Nov 19, 2014 | 36.91 | 36.94 | 36.27 | 36.59 | 1,049,643 | -0.40(-1.08%) |
Nov 18, 2014 | 36.47 | 37.21 | 36.37 | 36.99 | 1,330,888 | +0.61(+1.68%) |
Nov 17, 2014 | 36.39 | 36.80 | 36.25 | 36.38 | 852,985 | -0.07(-0.19%) |
Nov 14, 2014 | 36.69 | 36.84 | 36.34 | 36.45 | 904,769 | -0.23(-0.63%) |
Nov 13, 2014 | 37.10 | 37.56 | 36.31 | 36.68 | 943,842 | -0.31(-0.84%) |
Nov 12, 2014 | 37.11 | 37.14 | 36.52 | 36.99 | 642,198 | -0.05(-0.13%) |
Nov 11, 2014 | 37.08 | 37.20 | 36.75 | 37.04 | 534,314 | -0.04(-0.11%) |
Nov 10, 2014 | 36.52 | 37.30 | 36.50 | 37.08 | 1,010,604 | +0.52(+1.42%) |
Nov 07, 2014 | 36.98 | 37.33 | 36.45 | 36.56 | 1,618,599 | -0.42(-1.14%) |
Nov 06, 2014 | 37.14 | 37.32 | 36.69 | 36.98 | 1,257,601 | -0.17(-0.46%) |
Nov 05, 2014 | 37.65 | 37.84 | 37.06 | 37.15 | 956,363 | -0.20(-0.54%) |
Nov 04, 2014 | 37.20 | 37.75 | 37.13 | 37.35 | 1,456,507 | +0.16(+0.43%) |
Nov 03, 2014 | 37.35 | 37.68 | 37.10 | 37.19 | 1,864,326 | -0.07(-0.19%) |
Oct 31, 2014 | 37.29 | 37.34 | 36.78 | 37.26 | 2,262,989 | +0.58(+1.58%) |
Oct 30, 2014 | 37.03 | 37.61 | 36.34 | 36.68 | 1,680,037 | -0.20(-0.54%) |
Oct 29, 2014 | 36.64 | 37.02 | 36.03 | 36.88 | 2,628,720 | +0.33(+0.90%) |
Oct 28, 2014 | 35.70 | 36.95 | 35.40 | 36.55 | 3,072,822 | +1.32(+3.75%) |
Oct 27, 2014 | 36.40 | 34.41 | 34.41 | 35.23 | 4,767,627 | +0.82(+2.38%) |
Oct 24, 2014 | 34.11 | 34.45 | 33.63 | 34.41 | 816,782 | +0.36(+1.06%) |
Oct 23, 2014 | 33.53 | 34.41 | 33.28 | 34.05 | 1,321,142 | +0.96(+2.90%) |
Oct 22, 2014 | 33.42 | 33.79 | 33.08 | 33.09 | 1,507,483 | -0.38(-1.14%) |
Oct 21, 2014 | 32.08 | 33.78 | 32.08 | 33.47 | 1,705,264 | +1.61(+5.05%) |
Oct 20, 2014 | 31.49 | 31.78 | 31.18 | 31.86 | 1,322,494 | +0.10(+0.31%) |
Oct 17, 2014 | 31.83 | 32.52 | 31.50 | 31.76 | 2,422,752 | +0.53(+1.70%) |
Oct 16, 2014 | 28.49 | 31.27 | 28.44 | 31.23 | 2,560,671 | +2.05(+7.03%) |
Oct 15, 2014 | 28.57 | 30.08 | 28.19 | 29.18 | 2,313,095 | +0.02(+0.07%) |
Oct 14, 2014 | 30.19 | 30.48 | 29.11 | 29.16 | 1,822,762 | -0.84(-2.80%) |
Oct 13, 2014 | 30.16 | 30.73 | 29.38 | 30.00 | 2,398,952 | -0.07(-0.23%) |
Oct 10, 2014 | 30.85 | 31.28 | 30.17 | 30.07 | 1,910,549 | -1.04(-3.34%) |
Oct 09, 2014 | 32.86 | 32.91 | 31.04 | 31.11 | 2,242,822 | -1.88(-5.70%) |
Oct 08, 2014 | 33.15 | 33.32 | 32.25 | 32.99 | 2,121,989 | -0.13(-0.39%) |
Oct 07, 2014 | 34.00 | 34.00 | 33.12 | 33.12 | 1,122,393 | -0.83(-2.44%) |
Oct 06, 2014 | 34.22 | 34.22 | 33.71 | 33.95 | 803,871 | -0.13(-0.38%) |
Oct 03, 2014 | 33.83 | 34.19 | 33.50 | 34.08 | 1,037,210 | +0.55(+1.64%) |
Oct 02, 2014 | 33.24 | 33.63 | 32.48 | 33.53 | 1,129,274 | +0.27(+0.81%) |