Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.83 | 35.41 | 35.41 | 35.41 | 15,004 | -0.33(-0.93%) |
Dec 30, 2014 | 35.82 | 35.84 | 35.71 | 35.74 | 15,621 | -0.10(-0.27%) |
Dec 29, 2014 | 35.94 | 35.94 | 35.83 | 35.83 | 10,306 | -0.14(-0.40%) |
Dec 26, 2014 | 35.99 | 36.02 | 35.92 | 35.98 | 7,710 | +0.03(+0.08%) |
Dec 24, 2014 | 35.80 | 35.95 | 35.95 | 35.95 | 17,837 | +0.16(+0.46%) |
Dec 23, 2014 | 35.82 | 36.07 | 35.73 | 35.79 | 33,037 | +0.06(+0.16%) |
Dec 22, 2014 | 35.53 | 35.75 | 35.42 | 35.73 | 34,090 | +0.30(+0.86%) |
Dec 19, 2014 | 35.21 | 35.49 | 35.19 | 35.42 | 31,253 | +0.28(+0.78%) |
Dec 18, 2014 | 34.87 | 35.19 | 34.87 | 35.15 | 14,787 | +0.74(+2.16%) |
Dec 17, 2014 | 33.91 | 34.46 | 33.84 | 34.41 | 60,737 | +0.58(+1.72%) |
Dec 16, 2014 | 33.96 | 34.27 | 33.80 | 33.83 | 15,271 | -0.24(-0.70%) |
Dec 15, 2014 | 34.33 | 34.37 | 33.86 | 34.06 | 29,384 | +0.06(+0.17%) |
Dec 12, 2014 | 34.16 | 34.33 | 34.00 | 34.01 | 25,567 | -0.30(-0.89%) |
Dec 11, 2014 | 34.18 | 34.81 | 34.18 | 34.31 | 24,210 | +0.23(+0.67%) |
Dec 10, 2014 | 34.78 | 34.78 | 34.06 | 34.08 | 18,558 | -0.78(-2.24%) |
Dec 09, 2014 | 34.21 | 34.86 | 33.85 | 34.86 | 22,648 | +0.44(+1.27%) |
Dec 08, 2014 | 34.90 | 34.91 | 34.35 | 34.42 | 250,795 | -0.46(-1.31%) |
Dec 05, 2014 | 34.68 | 34.90 | 34.66 | 34.88 | 33,477 | +0.27(+0.77%) |
Dec 04, 2014 | 34.81 | 34.83 | 34.58 | 34.62 | 18,292 | -0.25(-0.71%) |
Dec 03, 2014 | 34.52 | 34.87 | 34.48 | 34.86 | 25,923 | +0.50(+1.46%) |
Dec 02, 2014 | 34.35 | 34.48 | 34.25 | 34.36 | 20,912 | -0.07(-0.22%) |
Dec 01, 2014 | 34.42 | 34.50 | 34.36 | 34.43 | 25,782 | -0.27(-0.77%) |
Nov 28, 2014 | 34.67 | 34.94 | 34.65 | 34.70 | 61,626 | -0.06(-0.17%) |
Nov 26, 2014 | 34.62 | 34.76 | 34.76 | 34.76 | 10,825 | +0.12(+0.33%) |
Nov 25, 2014 | 34.53 | 34.66 | 34.44 | 34.64 | 8,282 | +0.12(+0.36%) |
Nov 24, 2014 | 34.30 | 34.52 | 34.22 | 34.52 | 14,139 | +0.36(+1.06%) |
Nov 21, 2014 | 34.31 | 34.49 | 34.16 | 34.16 | 10,108 | -0.07(-0.20%) |
Nov 20, 2014 | 33.76 | 34.23 | 33.65 | 34.23 | 8,686 | +0.40(+1.18%) |
Nov 19, 2014 | 34.01 | 34.01 | 33.69 | 33.83 | 16,038 | -0.25(-0.73%) |
Nov 18, 2014 | 33.85 | 34.17 | 33.85 | 34.07 | 21,418 | +0.35(+1.04%) |
Nov 17, 2014 | 33.83 | 33.83 | 33.64 | 33.72 | 9,703 | -0.16(-0.48%) |
Nov 14, 2014 | 33.53 | 33.91 | 33.49 | 33.88 | 612,019 | +0.47(+1.40%) |
Nov 13, 2014 | 33.50 | 33.65 | 33.37 | 33.42 | 447,662 | -0.07(-0.20%) |
Nov 12, 2014 | 33.38 | 33.51 | 33.28 | 33.48 | 8,473 | +0.16(+0.48%) |
Nov 11, 2014 | 33.58 | 33.58 | 33.31 | 33.32 | 49,901 | -0.21(-0.62%) |
Nov 10, 2014 | 33.61 | 33.66 | 33.49 | 33.53 | 11,754 | -0.28(-0.82%) |
Nov 07, 2014 | 33.54 | 33.81 | 33.40 | 33.81 | 42,353 | +0.33(+1.00%) |
Nov 06, 2014 | 33.44 | 33.50 | 33.26 | 33.47 | 28,869 | -0.14(-0.42%) |
Nov 05, 2014 | 33.78 | 33.78 | 33.50 | 33.62 | 9,984 | -0.23(-0.67%) |
Nov 04, 2014 | 33.84 | 33.85 | 33.68 | 33.84 | 7,449 | +0.16(+0.48%) |
Nov 03, 2014 | 33.68 | 33.84 | 33.65 | 33.68 | 17,180 | +0.06(+0.17%) |
Oct 31, 2014 | 33.55 | 33.65 | 33.49 | 33.63 | 18,046 | +0.42(+1.26%) |
Oct 30, 2014 | 32.90 | 33.26 | 32.85 | 33.21 | 31,780 | +0.42(+1.28%) |
Oct 29, 2014 | 32.86 | 32.86 | 32.55 | 32.79 | 21,381 | -0.06(-0.17%) |
Oct 28, 2014 | 32.27 | 32.85 | 32.21 | 32.85 | 20,478 | +0.78(+2.43%) |
Oct 27, 2014 | 31.49 | 32.08 | 31.43 | 32.07 | 42,640 | +0.07(+0.21%) |
Oct 24, 2014 | 31.93 | 32.00 | 31.77 | 32.00 | 42,520 | -0.02(-0.07%) |
Oct 23, 2014 | 31.74 | 32.02 | 31.14 | 32.02 | 11,665 | +0.88(+2.82%) |
Oct 22, 2014 | 31.67 | 31.67 | 31.14 | 31.14 | 15,942 | -0.43(-1.36%) |
Oct 21, 2014 | 31.07 | 31.61 | 31.07 | 31.57 | 14,906 | +0.74(+2.41%) |
Oct 20, 2014 | 30.49 | 30.83 | 30.43 | 30.83 | 14,327 | +0.22(+0.71%) |
Oct 17, 2014 | 30.51 | 30.78 | 30.42 | 30.61 | 18,285 | +0.49(+1.61%) |
Oct 16, 2014 | 29.59 | 30.24 | 29.56 | 30.12 | 152,341 | +0.02(+0.06%) |
Oct 15, 2014 | 29.58 | 30.13 | 29.23 | 30.11 | 1,158,485 | +0.30(+1.02%) |
Oct 14, 2014 | 29.76 | 30.10 | 29.76 | 29.80 | 29,247 | +0.25(+0.84%) |
Oct 13, 2014 | 29.76 | 30.18 | 29.59 | 29.55 | 21,890 | -0.28(-0.92%) |
Oct 10, 2014 | 31.13 | 31.13 | 29.83 | 29.83 | 62,544 | -1.57(-5.00%) |
Oct 09, 2014 | 31.96 | 31.96 | 31.28 | 31.40 | 13,004 | -0.49(-1.55%) |
Oct 08, 2014 | 31.35 | 31.89 | 31.02 | 31.89 | 17,125 | +0.31(+0.99%) |
Oct 07, 2014 | 31.94 | 32.13 | 31.56 | 31.58 | 13,185 | -0.63(-1.95%) |
Oct 06, 2014 | 32.58 | 32.58 | 32.19 | 32.21 | 18,673 | -0.29(-0.91%) |
Oct 03, 2014 | 32.53 | 32.69 | 32.50 | 32.50 | 14,403 | +0.17(+0.53%) |
Oct 02, 2014 | 32.30 | 32.41 | 31.83 | 32.33 | 16,674 | +0.17(+0.54%) |