Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.56 | 35.40 | 35.40 | 35.40 | 301,118 | +0.03(+0.08%) |
Dec 30, 2014 | 35.28 | 35.48 | 35.00 | 35.38 | 338,315 | +0.24(+0.70%) |
Dec 29, 2014 | 34.84 | 35.75 | 34.84 | 35.13 | 264,902 | +0.26(+0.74%) |
Dec 26, 2014 | 34.77 | 35.12 | 34.63 | 34.87 | 191,199 | +0.28(+0.80%) |
Dec 24, 2014 | 34.41 | 34.60 | 34.60 | 34.60 | 180,141 | +0.24(+0.69%) |
Dec 23, 2014 | 34.08 | 34.77 | 33.81 | 34.36 | 250,688 | +0.55(+1.63%) |
Dec 22, 2014 | 33.60 | 33.99 | 33.44 | 33.81 | 281,786 | +0.32(+0.95%) |
Dec 19, 2014 | 33.36 | 33.79 | 32.80 | 33.49 | 811,307 | +0.19(+0.58%) |
Dec 18, 2014 | 32.85 | 33.50 | 32.64 | 33.30 | 364,016 | +1.03(+3.20%) |
Dec 17, 2014 | 31.16 | 32.31 | 30.64 | 32.27 | 490,812 | +1.27(+4.09%) |
Dec 16, 2014 | 31.18 | 31.89 | 30.97 | 31.00 | 416,513 | -0.34(-1.08%) |
Dec 15, 2014 | 31.64 | 32.22 | 31.10 | 31.34 | 420,769 | -0.14(-0.46%) |
Dec 12, 2014 | 32.17 | 32.50 | 31.45 | 31.48 | 406,221 | -1.18(-3.62%) |
Dec 11, 2014 | 33.04 | 33.60 | 32.57 | 32.66 | 296,334 | -0.13(-0.39%) |
Dec 10, 2014 | 33.42 | 33.61 | 32.66 | 32.79 | 497,327 | -0.84(-2.49%) |
Dec 09, 2014 | 32.65 | 33.65 | 32.62 | 33.63 | 370,932 | +0.51(+1.55%) |
Dec 08, 2014 | 33.09 | 33.75 | 32.92 | 33.12 | 323,526 | -0.06(-0.18%) |
Dec 05, 2014 | 33.07 | 33.49 | 33.07 | 33.18 | 406,245 | +0.34(+1.02%) |
Dec 04, 2014 | 32.84 | 33.01 | 32.57 | 32.84 | 392,289 | -0.05(-0.17%) |
Dec 03, 2014 | 32.43 | 33.05 | 32.15 | 32.90 | 331,983 | +0.49(+1.51%) |
Dec 02, 2014 | 32.34 | 32.61 | 32.13 | 32.41 | 356,883 | +0.20(+0.63%) |
Dec 01, 2014 | 32.23 | 32.54 | 31.96 | 32.20 | 343,584 | -0.16(-0.49%) |
Nov 28, 2014 | 32.81 | 32.81 | 32.35 | 32.36 | 156,312 | -0.27(-0.82%) |
Nov 26, 2014 | 32.55 | 32.63 | 32.63 | 32.63 | 230,916 | +0.02(+0.07%) |
Nov 25, 2014 | 32.64 | 32.96 | 32.42 | 32.61 | 231,135 | -0.07(-0.22%) |
Nov 24, 2014 | 32.35 | 32.77 | 32.30 | 32.68 | 236,524 | +0.39(+1.22%) |
Nov 21, 2014 | 32.61 | 32.65 | 32.00 | 32.28 | 261,690 | +0.24(+0.74%) |
Nov 20, 2014 | 31.92 | 32.05 | 31.70 | 32.05 | 197,316 | +0.00(+0.00%) |
Nov 19, 2014 | 32.50 | 32.50 | 31.66 | 32.05 | 251,617 | -0.39(-1.19%) |
Nov 18, 2014 | 31.98 | 32.70 | 31.87 | 32.43 | 352,986 | +0.60(+1.88%) |
Nov 17, 2014 | 32.24 | 32.43 | 31.82 | 31.84 | 238,042 | -0.38(-1.18%) |
Nov 14, 2014 | 31.71 | 32.37 | 31.55 | 32.22 | 380,211 | +0.55(+1.75%) |
Nov 13, 2014 | 31.86 | 32.06 | 31.51 | 31.66 | 273,272 | -0.25(-0.78%) |
Nov 12, 2014 | 31.53 | 31.94 | 31.50 | 31.91 | 380,162 | +0.13(+0.41%) |
Nov 11, 2014 | 31.93 | 32.02 | 31.47 | 31.78 | 248,447 | -0.19(-0.59%) |
Nov 10, 2014 | 32.16 | 32.36 | 31.64 | 31.97 | 491,265 | -0.20(-0.63%) |
Nov 07, 2014 | 32.01 | 32.34 | 31.68 | 32.17 | 397,492 | +0.19(+0.59%) |
Nov 06, 2014 | 31.86 | 31.99 | 31.64 | 31.98 | 356,408 | +0.09(+0.27%) |
Nov 05, 2014 | 32.17 | 32.18 | 31.67 | 31.90 | 301,355 | -0.01(-0.03%) |
Nov 04, 2014 | 31.63 | 32.11 | 31.53 | 31.91 | 364,698 | +0.30(+0.96%) |
Nov 03, 2014 | 31.48 | 32.11 | 31.40 | 31.60 | 567,602 | +0.27(+0.85%) |
Oct 31, 2014 | 30.92 | 31.58 | 30.92 | 31.34 | 454,296 | +0.78(+2.57%) |
Oct 30, 2014 | 30.18 | 30.85 | 29.96 | 30.55 | 479,807 | +0.30(+1.00%) |
Oct 29, 2014 | 30.60 | 30.62 | 29.88 | 30.25 | 591,318 | -0.35(-1.15%) |
Oct 28, 2014 | 29.37 | 30.74 | 29.06 | 30.60 | 638,358 | +1.46(+5.00%) |
Oct 27, 2014 | 29.09 | 29.33 | 29.15 | 29.14 | 348,108 | -0.01(-0.03%) |
Oct 24, 2014 | 28.92 | 29.26 | 28.49 | 29.15 | 335,935 | +0.33(+1.15%) |
Oct 23, 2014 | 28.50 | 29.12 | 28.50 | 28.82 | 302,695 | +0.73(+2.60%) |
Oct 22, 2014 | 29.05 | 29.08 | 28.06 | 28.09 | 360,766 | -0.83(-2.88%) |
Oct 21, 2014 | 28.10 | 29.05 | 28.10 | 28.93 | 326,442 | +1.00(+3.58%) |
Oct 20, 2014 | 27.97 | 28.18 | 27.70 | 27.93 | 526,015 | -0.10(-0.37%) |
Oct 17, 2014 | 28.38 | 28.59 | 27.94 | 28.03 | 360,276 | -0.01(-0.03%) |
Oct 16, 2014 | 27.56 | 28.28 | 27.50 | 28.04 | 533,945 | +0.07(+0.26%) |
Oct 15, 2014 | 27.08 | 28.03 | 26.85 | 27.97 | 613,785 | +0.47(+1.70%) |
Oct 14, 2014 | 27.42 | 27.82 | 27.12 | 27.50 | 860,058 | +0.24(+0.86%) |
Oct 13, 2014 | 27.81 | 27.95 | 27.15 | 27.26 | 485,308 | -0.55(-1.98%) |
Oct 10, 2014 | 28.18 | 28.47 | 27.80 | 27.81 | 780,371 | -0.53(-1.88%) |
Oct 09, 2014 | 29.04 | 29.13 | 28.33 | 28.35 | 703,501 | -0.80(-2.74%) |
Oct 08, 2014 | 28.29 | 29.16 | 28.01 | 29.15 | 645,588 | +0.71(+2.51%) |
Oct 07, 2014 | 29.02 | 29.14 | 28.43 | 28.43 | 515,803 | -0.80(-2.72%) |
Oct 06, 2014 | 29.74 | 29.93 | 29.22 | 29.23 | 567,751 | -0.30(-1.01%) |
Oct 03, 2014 | 29.26 | 29.84 | 28.99 | 29.53 | 952,856 | +0.55(+1.90%) |
Oct 02, 2014 | 28.56 | 29.24 | 28.15 | 28.98 | 616,686 | +0.43(+1.52%) |