Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.58 | 38.21 | 38.21 | 38.21 | 164,200 | -0.34(-0.88%) |
Dec 30, 2014 | 38.50 | 38.63 | 38.39 | 38.55 | 20,541 | -0.07(-0.18%) |
Dec 29, 2014 | 38.32 | 38.76 | 38.29 | 38.62 | 20,623 | +0.22(+0.57%) |
Dec 26, 2014 | 38.45 | 38.57 | 38.40 | 38.40 | 18,531 | +0.01(+0.03%) |
Dec 24, 2014 | 38.60 | 38.39 | 38.39 | 38.39 | 15,500 | -0.08(-0.21%) |
Dec 23, 2014 | 38.25 | 38.59 | 38.19 | 38.47 | 279,174 | +0.43(+1.13%) |
Dec 22, 2014 | 38.00 | 38.04 | 37.88 | 38.04 | 13,692 | +0.08(+0.21%) |
Dec 19, 2014 | 38.09 | 38.14 | 37.84 | 37.96 | 18,438 | -0.15(-0.39%) |
Dec 18, 2014 | 37.74 | 38.11 | 37.63 | 38.11 | 21,742 | +0.95(+2.56%) |
Dec 17, 2014 | 36.62 | 37.20 | 36.61 | 37.16 | 12,726 | +0.79(+2.17%) |
Dec 16, 2014 | 36.50 | 37.12 | 36.36 | 36.37 | 27,508 | -0.29(-0.79%) |
Dec 15, 2014 | 37.18 | 37.32 | 36.53 | 36.66 | 31,224 | -0.37(-1.00%) |
Dec 12, 2014 | 37.57 | 37.58 | 37.03 | 37.03 | 25,286 | -0.71(-1.88%) |
Dec 11, 2014 | 37.77 | 38.07 | 37.70 | 37.74 | 71,514 | +0.08(+0.21%) |
Dec 10, 2014 | 38.22 | 38.24 | 37.62 | 37.66 | 21,585 | -0.72(-1.88%) |
Dec 09, 2014 | 37.99 | 38.40 | 37.92 | 38.38 | 5,501 | -0.07(-0.18%) |
Dec 08, 2014 | 38.45 | 38.69 | 38.26 | 38.45 | 26,611 | -0.02(-0.05%) |
Dec 05, 2014 | 37.97 | 38.52 | 37.91 | 38.47 | 158,509 | +0.72(+1.91%) |
Dec 04, 2014 | 37.71 | 37.75 | 37.53 | 37.75 | 16,494 | +0.12(+0.32%) |
Dec 03, 2014 | 37.38 | 37.68 | 37.38 | 37.63 | 43,244 | +0.28(+0.75%) |
Dec 02, 2014 | 36.99 | 37.39 | 36.99 | 37.35 | 10,052 | +0.37(+1.01%) |
Dec 01, 2014 | 37.30 | 37.30 | 36.77 | 36.98 | 16,083 | -0.54(-1.45%) |
Nov 28, 2014 | 37.81 | 37.81 | 37.52 | 37.52 | 9,431 | -0.23(-0.60%) |
Nov 26, 2014 | 37.75 | 37.75 | 37.75 | 37.75 | 15,200 | +0.08(+0.20%) |
Nov 25, 2014 | 37.61 | 37.83 | 37.59 | 37.67 | 105,495 | -0.13(-0.34%) |
Nov 24, 2014 | 37.69 | 37.80 | 37.60 | 37.80 | 18,350 | +0.38(+1.02%) |
Nov 21, 2014 | 37.73 | 37.78 | 37.37 | 37.42 | 25,276 | +0.03(+0.08%) |
Nov 20, 2014 | 37.23 | 37.39 | 37.13 | 37.39 | 13,592 | +0.01(+0.03%) |
Nov 19, 2014 | 37.27 | 37.38 | 37.18 | 37.38 | 11,027 | -0.05(-0.14%) |
Nov 18, 2014 | 37.39 | 37.59 | 37.35 | 37.43 | 34,009 | +0.07(+0.19%) |
Nov 17, 2014 | 37.40 | 37.43 | 37.20 | 37.36 | 30,997 | -0.09(-0.24%) |
Nov 14, 2014 | 37.48 | 37.65 | 37.43 | 37.45 | 13,170 | -0.07(-0.19%) |
Nov 13, 2014 | 37.55 | 37.65 | 37.41 | 37.52 | 427,806 | -0.19(-0.50%) |
Nov 12, 2014 | 37.54 | 37.73 | 37.47 | 37.71 | 22,213 | -0.02(-0.05%) |
Nov 11, 2014 | 37.76 | 37.84 | 37.73 | 37.73 | 3,770 | -0.07(-0.19%) |
Nov 10, 2014 | 37.69 | 37.84 | 37.65 | 37.80 | 33,561 | +0.17(+0.45%) |
Nov 07, 2014 | 37.66 | 37.79 | 37.50 | 37.63 | 23,523 | -0.10(-0.27%) |
Nov 06, 2014 | 37.53 | 37.73 | 37.40 | 37.73 | 46,325 | +0.28(+0.75%) |
Nov 05, 2014 | 37.39 | 37.45 | 37.22 | 37.45 | 25,941 | +0.34(+0.91%) |
Nov 04, 2014 | 37.08 | 37.15 | 36.82 | 37.11 | 14,980 | -0.02(-0.05%) |
Nov 03, 2014 | 37.11 | 37.36 | 37.09 | 37.13 | 46,592 | +0.01(+0.03%) |
Oct 31, 2014 | 38.32 | 38.32 | 36.92 | 37.12 | 138,406 | +0.48(+1.31%) |
Oct 30, 2014 | 36.42 | 36.80 | 36.37 | 36.64 | 16,260 | +0.12(+0.32%) |
Oct 29, 2014 | 36.28 | 36.52 | 36.15 | 36.52 | 29,999 | +0.22(+0.61%) |
Oct 28, 2014 | 35.90 | 36.30 | 35.90 | 36.30 | 25,022 | +0.61(+1.71%) |
Oct 27, 2014 | 35.60 | 35.73 | 35.64 | 35.69 | 6,280 | +0.05(+0.14%) |
Oct 24, 2014 | 35.41 | 35.65 | 35.41 | 35.64 | 10,483 | +0.26(+0.74%) |
Oct 23, 2014 | 35.45 | 35.65 | 35.37 | 35.38 | 14,389 | +0.30(+0.85%) |
Oct 22, 2014 | 35.39 | 35.50 | 35.08 | 35.08 | 9,492 | -0.21(-0.60%) |
Oct 21, 2014 | 34.82 | 35.35 | 34.82 | 35.29 | 7,765 | +0.70(+2.02%) |
Oct 20, 2014 | 34.35 | 34.59 | 34.35 | 34.59 | 104,065 | +0.22(+0.64%) |
Oct 17, 2014 | 34.58 | 34.60 | 34.19 | 34.37 | 22,482 | +0.10(+0.29%) |
Oct 16, 2014 | 33.60 | 34.38 | 33.60 | 34.27 | 21,400 | +0.12(+0.36%) |
Oct 15, 2014 | 34.80 | 35.54 | 33.48 | 34.15 | 1,339,612 | -1.27(-3.59%) |
Oct 14, 2014 | 35.33 | 35.59 | 34.99 | 35.42 | 1,314,703 | +0.17(+0.48%) |
Oct 13, 2014 | 35.47 | 35.72 | 35.25 | 35.25 | 22,139 | -0.25(-0.70%) |
Oct 10, 2014 | 35.83 | 36.09 | 35.50 | 35.50 | 63,600 | -0.57(-1.57%) |
Oct 09, 2014 | 36.62 | 36.70 | 35.86 | 36.07 | 10,081 | -0.49(-1.35%) |
Oct 08, 2014 | 36.14 | 36.59 | 36.07 | 36.56 | 9,185 | +0.42(+1.16%) |
Oct 07, 2014 | 36.47 | 36.60 | 36.14 | 36.14 | 5,918 | -0.68(-1.85%) |
Oct 06, 2014 | 37.17 | 37.17 | 36.77 | 36.82 | 19,234 | -0.11(-0.30%) |
Oct 03, 2014 | 36.72 | 36.96 | 36.68 | 36.93 | 19,503 | +0.54(+1.48%) |
Oct 02, 2014 | 36.32 | 36.53 | 35.99 | 36.39 | 1,193,336 | -0.02(-0.05%) |