Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.08 | 36.94 | 36.94 | 36.94 | 898,288 | -0.11(-0.31%) |
Dec 30, 2014 | 37.17 | 37.18 | 37.05 | 37.05 | 1,439,813 | -0.31(-0.82%) |
Dec 29, 2014 | 37.42 | 37.47 | 37.33 | 37.36 | 908,601 | -0.24(-0.65%) |
Dec 26, 2014 | 37.46 | 37.64 | 37.46 | 37.60 | 418,053 | +0.29(+0.78%) |
Dec 24, 2014 | 37.20 | 37.31 | 37.31 | 37.31 | 424,279 | +0.11(+0.31%) |
Dec 23, 2014 | 37.17 | 37.37 | 37.08 | 37.20 | 742,355 | -0.12(-0.33%) |
Dec 22, 2014 | 37.37 | 37.43 | 37.21 | 37.32 | 650,254 | +0.19(+0.51%) |
Dec 19, 2014 | 37.57 | 37.57 | 36.96 | 37.13 | 884,614 | +0.04(+0.10%) |
Dec 18, 2014 | 36.95 | 37.10 | 36.73 | 37.09 | 548,928 | +0.61(+1.66%) |
Dec 17, 2014 | 36.09 | 36.70 | 36.09 | 36.48 | 2,940,846 | +0.49(+1.35%) |
Dec 16, 2014 | 35.77 | 36.46 | 35.70 | 36.00 | 796,169 | +0.17(+0.49%) |
Dec 15, 2014 | 36.36 | 36.47 | 35.70 | 35.83 | 815,094 | -0.54(-1.48%) |
Dec 12, 2014 | 36.90 | 36.95 | 36.36 | 36.36 | 537,867 | -0.67(-1.82%) |
Dec 11, 2014 | 37.16 | 37.32 | 36.97 | 37.04 | 852,423 | -0.09(-0.25%) |
Dec 10, 2014 | 37.57 | 37.61 | 37.05 | 37.13 | 505,998 | -0.51(-1.35%) |
Dec 09, 2014 | 37.60 | 37.66 | 37.39 | 37.64 | 417,693 | -0.21(-0.56%) |
Dec 08, 2014 | 38.08 | 38.13 | 37.77 | 37.85 | 365,271 | -0.45(-1.19%) |
Dec 05, 2014 | 38.28 | 38.31 | 38.16 | 38.30 | 430,070 | +0.03(+0.08%) |
Dec 04, 2014 | 38.36 | 38.40 | 38.18 | 38.27 | 408,928 | -0.11(-0.30%) |
Dec 03, 2014 | 38.30 | 38.42 | 38.26 | 38.39 | 656,862 | +0.05(+0.14%) |
Dec 02, 2014 | 38.38 | 38.39 | 38.25 | 38.33 | 438,573 | +0.08(+0.22%) |
Dec 01, 2014 | 38.36 | 38.40 | 38.14 | 38.25 | 820,409 | -0.17(-0.45%) |
Nov 28, 2014 | 38.61 | 38.61 | 38.38 | 38.42 | 210,576 | -0.47(-1.21%) |
Nov 26, 2014 | 38.80 | 38.89 | 38.89 | 38.89 | 369,583 | +0.20(+0.51%) |
Nov 25, 2014 | 38.73 | 38.76 | 38.63 | 38.70 | 390,142 | +0.08(+0.22%) |
Nov 24, 2014 | 38.72 | 38.74 | 38.55 | 38.61 | 434,968 | +0.00(+0.00%) |
Nov 21, 2014 | 38.70 | 38.73 | 38.49 | 38.61 | 330,983 | +0.46(+1.21%) |
Nov 20, 2014 | 38.03 | 38.19 | 37.98 | 38.15 | 259,881 | -0.13(-0.34%) |
Nov 19, 2014 | 38.30 | 38.38 | 38.10 | 38.28 | 404,170 | -0.08(-0.20%) |
Nov 18, 2014 | 38.24 | 38.39 | 38.17 | 38.36 | 1,118,660 | +0.36(+0.96%) |
Nov 17, 2014 | 37.95 | 38.03 | 37.87 | 37.99 | 613,918 | -0.20(-0.54%) |
Nov 14, 2014 | 37.81 | 38.20 | 37.81 | 38.20 | 462,666 | +0.13(+0.34%) |
Nov 13, 2014 | 38.11 | 38.20 | 37.93 | 38.07 | 1,096,406 | +0.08(+0.20%) |
Nov 12, 2014 | 37.95 | 38.07 | 37.92 | 37.99 | 549,357 | -0.21(-0.56%) |
Nov 11, 2014 | 38.12 | 38.24 | 38.03 | 38.20 | 286,353 | +0.18(+0.48%) |
Nov 10, 2014 | 38.14 | 38.14 | 37.95 | 38.02 | 646,596 | +0.10(+0.26%) |
Nov 07, 2014 | 37.78 | 37.92 | 37.70 | 37.92 | 292,332 | +0.08(+0.20%) |
Nov 06, 2014 | 38.05 | 38.08 | 37.79 | 37.85 | 1,632,491 | -0.27(-0.70%) |
Nov 05, 2014 | 38.13 | 38.15 | 37.95 | 38.11 | 332,200 | +0.04(+0.10%) |
Nov 04, 2014 | 38.10 | 38.11 | 37.86 | 38.08 | 402,154 | -0.20(-0.51%) |
Nov 03, 2014 | 38.40 | 38.40 | 38.16 | 38.27 | 351,620 | -0.35(-0.90%) |
Oct 31, 2014 | 38.56 | 38.63 | 38.37 | 38.62 | 1,338,637 | +0.60(+1.57%) |
Oct 30, 2014 | 37.78 | 38.17 | 37.69 | 38.02 | 369,675 | +0.24(+0.64%) |
Oct 29, 2014 | 38.19 | 38.20 | 37.65 | 37.78 | 335,485 | -0.25(-0.66%) |
Oct 28, 2014 | 37.74 | 38.03 | 37.74 | 38.03 | 276,183 | +0.60(+1.60%) |
Oct 27, 2014 | 37.28 | 37.67 | 37.67 | 37.43 | 1,003,773 | -0.23(-0.62%) |
Oct 24, 2014 | 37.58 | 37.67 | 37.45 | 37.67 | 280,582 | +0.21(+0.57%) |
Oct 23, 2014 | 37.47 | 37.64 | 37.39 | 37.45 | 371,913 | +0.30(+0.80%) |
Oct 22, 2014 | 37.43 | 37.48 | 37.12 | 37.16 | 786,183 | -0.28(-0.75%) |
Oct 21, 2014 | 37.21 | 37.48 | 37.18 | 37.44 | 537,687 | +0.38(+1.02%) |
Oct 20, 2014 | 36.80 | 37.08 | 36.66 | 37.06 | 370,516 | +0.26(+0.70%) |
Oct 17, 2014 | 36.80 | 36.95 | 36.64 | 36.80 | 516,985 | +0.50(+1.38%) |
Oct 16, 2014 | 35.62 | 36.55 | 35.62 | 36.30 | 1,782,174 | -0.20(-0.56%) |
Oct 15, 2014 | 36.40 | 36.56 | 35.82 | 36.51 | 1,035,416 | -0.32(-0.86%) |
Oct 14, 2014 | 36.91 | 37.08 | 36.70 | 36.83 | 375,626 | +0.07(+0.19%) |
Oct 13, 2014 | 37.01 | 37.27 | 36.74 | 36.76 | 515,151 | +0.05(+0.12%) |
Oct 10, 2014 | 37.14 | 37.18 | 36.68 | 36.71 | 680,727 | -0.62(-1.66%) |
Oct 09, 2014 | 37.97 | 38.07 | 37.29 | 37.33 | 556,417 | -0.91(-2.38%) |
Oct 08, 2014 | 37.76 | 38.29 | 37.52 | 38.24 | 668,897 | +0.53(+1.41%) |
Oct 07, 2014 | 38.14 | 38.14 | 37.71 | 37.71 | 489,700 | -0.55(-1.43%) |
Oct 06, 2014 | 38.32 | 38.33 | 38.07 | 38.26 | 293,452 | +0.29(+0.76%) |
Oct 03, 2014 | 37.93 | 38.02 | 37.82 | 37.97 | 374,007 | +0.05(+0.14%) |
Oct 02, 2014 | 38.12 | 38.12 | 37.52 | 37.92 | 523,851 | -0.27(-0.69%) |