Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.86 | 34.80 | 34.80 | 34.80 | 178,147 | +0.20(+0.57%) |
Dec 30, 2014 | 34.66 | 34.74 | 34.53 | 34.60 | 255,936 | -0.02(-0.05%) |
Dec 29, 2014 | 34.71 | 34.86 | 34.57 | 34.61 | 195,803 | -0.11(-0.32%) |
Dec 26, 2014 | 34.79 | 34.94 | 34.72 | 34.72 | 65,266 | +0.15(+0.43%) |
Dec 24, 2014 | 34.33 | 34.58 | 34.58 | 34.58 | 345,209 | +0.18(+0.52%) |
Dec 23, 2014 | 34.22 | 34.40 | 34.14 | 34.40 | 173,475 | -0.01(-0.02%) |
Dec 22, 2014 | 34.36 | 34.49 | 34.27 | 34.40 | 213,641 | +0.18(+0.53%) |
Dec 19, 2014 | 34.07 | 34.42 | 33.95 | 34.22 | 89,892 | -0.19(-0.56%) |
Dec 18, 2014 | 34.52 | 34.52 | 34.21 | 34.42 | 123,703 | +0.32(+0.95%) |
Dec 17, 2014 | 33.51 | 34.35 | 33.44 | 34.09 | 140,640 | +0.59(+1.77%) |
Dec 16, 2014 | 33.45 | 33.93 | 33.25 | 33.50 | 130,078 | -0.22(-0.64%) |
Dec 15, 2014 | 34.22 | 34.35 | 33.55 | 33.72 | 142,521 | -0.53(-1.55%) |
Dec 12, 2014 | 34.57 | 34.59 | 34.22 | 34.25 | 65,376 | -0.35(-1.02%) |
Dec 11, 2014 | 34.59 | 34.85 | 34.53 | 34.60 | 124,076 | +0.00(+0.00%) |
Dec 10, 2014 | 34.93 | 35.08 | 34.59 | 34.60 | 100,007 | -0.34(-0.97%) |
Dec 09, 2014 | 34.98 | 34.99 | 34.72 | 34.94 | 116,107 | -0.30(-0.85%) |
Dec 08, 2014 | 35.56 | 35.59 | 35.20 | 35.24 | 352,017 | -0.60(-1.67%) |
Dec 05, 2014 | 35.81 | 35.90 | 35.66 | 35.84 | 798,548 | +0.02(+0.04%) |
Dec 04, 2014 | 35.83 | 36.03 | 35.75 | 35.82 | 196,561 | -0.04(-0.11%) |
Dec 03, 2014 | 35.81 | 35.94 | 35.75 | 35.86 | 83,619 | +0.28(+0.80%) |
Dec 02, 2014 | 35.58 | 35.72 | 35.56 | 35.58 | 101,058 | +0.23(+0.65%) |
Dec 01, 2014 | 35.53 | 35.64 | 35.29 | 35.35 | 280,848 | -0.52(-1.44%) |
Nov 28, 2014 | 36.09 | 36.09 | 35.77 | 35.86 | 79,213 | -0.39(-1.08%) |
Nov 26, 2014 | 36.10 | 36.25 | 36.25 | 36.25 | 85,076 | +0.22(+0.62%) |
Nov 25, 2014 | 36.21 | 36.35 | 36.02 | 36.03 | 93,603 | -0.26(-0.72%) |
Nov 24, 2014 | 36.29 | 36.36 | 36.24 | 36.29 | 64,148 | -0.34(-0.92%) |
Nov 21, 2014 | 36.45 | 36.68 | 36.36 | 36.63 | 69,756 | +0.72(+2.01%) |
Nov 20, 2014 | 35.86 | 36.00 | 35.77 | 35.91 | 46,983 | -0.07(-0.19%) |
Nov 19, 2014 | 35.82 | 36.04 | 35.75 | 35.98 | 86,218 | +0.06(+0.17%) |
Nov 18, 2014 | 35.82 | 35.97 | 35.80 | 35.91 | 119,310 | +0.08(+0.24%) |
Nov 17, 2014 | 35.88 | 35.95 | 35.79 | 35.83 | 55,418 | -0.37(-1.02%) |
Nov 14, 2014 | 35.88 | 36.21 | 35.88 | 36.20 | 110,849 | +0.31(+0.86%) |
Nov 13, 2014 | 36.08 | 36.08 | 35.80 | 35.89 | 46,067 | -0.14(-0.38%) |
Nov 12, 2014 | 35.98 | 36.14 | 35.95 | 36.03 | 102,925 | -0.11(-0.30%) |
Nov 11, 2014 | 35.95 | 36.17 | 35.95 | 36.14 | 22,024 | +0.06(+0.17%) |
Nov 10, 2014 | 36.24 | 36.24 | 36.01 | 36.08 | 166,857 | +0.03(+0.09%) |
Nov 07, 2014 | 35.88 | 36.05 | 35.88 | 36.05 | 66,980 | +0.21(+0.58%) |
Nov 06, 2014 | 36.13 | 36.13 | 35.79 | 35.84 | 54,891 | -0.33(-0.91%) |
Nov 05, 2014 | 36.23 | 36.23 | 36.05 | 36.17 | 53,637 | -0.21(-0.57%) |
Nov 04, 2014 | 36.40 | 36.42 | 36.21 | 36.38 | 59,937 | +0.12(+0.32%) |
Nov 03, 2014 | 36.35 | 36.45 | 36.25 | 36.26 | 51,302 | -0.06(-0.17%) |
Oct 31, 2014 | 36.41 | 36.51 | 36.21 | 36.32 | 111,866 | +0.19(+0.53%) |
Oct 30, 2014 | 35.91 | 36.30 | 35.88 | 36.13 | 68,303 | +0.16(+0.45%) |
Oct 29, 2014 | 36.16 | 36.50 | 35.85 | 35.97 | 50,582 | -0.04(-0.11%) |
Oct 28, 2014 | 35.68 | 36.10 | 35.68 | 36.01 | 115,806 | +0.71(+2.00%) |
Oct 27, 2014 | 35.26 | 35.34 | 35.81 | 35.30 | 32,647 | -0.51(-1.44%) |
Oct 24, 2014 | 35.65 | 35.86 | 35.61 | 35.81 | 77,786 | +0.05(+0.15%) |
Oct 23, 2014 | 35.79 | 35.95 | 35.74 | 35.76 | 90,615 | +0.08(+0.24%) |
Oct 22, 2014 | 35.94 | 35.95 | 35.65 | 35.68 | 145,378 | -0.23(-0.64%) |
Oct 21, 2014 | 35.81 | 36.08 | 35.81 | 35.91 | 208,964 | +0.32(+0.89%) |
Oct 20, 2014 | 35.39 | 35.65 | 35.36 | 35.59 | 195,121 | +0.09(+0.26%) |
Oct 17, 2014 | 35.42 | 35.69 | 35.34 | 35.50 | 110,659 | +0.33(+0.94%) |
Oct 16, 2014 | 34.78 | 35.48 | 34.78 | 35.17 | 49,603 | -0.22(-0.61%) |
Oct 15, 2014 | 35.35 | 35.55 | 34.70 | 35.38 | 90,769 | -0.44(-1.22%) |
Oct 14, 2014 | 35.88 | 36.03 | 35.62 | 35.82 | 89,196 | +0.05(+0.13%) |
Oct 13, 2014 | 35.99 | 36.23 | 35.72 | 35.78 | 98,138 | -0.09(-0.26%) |
Oct 10, 2014 | 36.27 | 36.32 | 35.81 | 35.87 | 117,317 | -0.60(-1.64%) |
Oct 09, 2014 | 36.84 | 36.84 | 36.35 | 36.47 | 109,246 | -0.71(-1.92%) |
Oct 08, 2014 | 36.56 | 37.20 | 36.31 | 37.18 | 66,407 | +0.51(+1.38%) |
Oct 07, 2014 | 36.92 | 37.02 | 36.57 | 36.68 | 121,746 | -0.38(-1.04%) |
Oct 06, 2014 | 37.18 | 37.18 | 36.98 | 37.06 | 70,028 | +0.28(+0.77%) |
Oct 03, 2014 | 36.72 | 36.78 | 36.51 | 36.78 | 59,014 | +0.09(+0.25%) |
Oct 02, 2014 | 36.63 | 36.74 | 36.05 | 36.68 | 396,251 | +0.30(+0.82%) |