Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.72 | 33.48 | 33.48 | 33.48 | 644,067 | -0.20(-0.59%) |
Dec 30, 2014 | 33.77 | 33.82 | 33.59 | 33.68 | 999,560 | -0.12(-0.36%) |
Dec 29, 2014 | 33.72 | 34.01 | 33.32 | 33.80 | 1,081,623 | -1.66(-4.69%) |
Dec 26, 2014 | 35.42 | 35.55 | 35.01 | 35.47 | 547,567 | +0.09(+0.24%) |
Dec 24, 2014 | 35.33 | 35.38 | 35.38 | 35.38 | 592,950 | +0.02(+0.06%) |
Dec 23, 2014 | 35.42 | 35.42 | 35.28 | 35.36 | 1,199,171 | -0.09(-0.26%) |
Dec 22, 2014 | 35.44 | 35.52 | 35.18 | 35.45 | 966,772 | -0.03(-0.08%) |
Dec 19, 2014 | 35.30 | 35.53 | 35.22 | 35.48 | 702,258 | +0.13(+0.36%) |
Dec 18, 2014 | 35.08 | 35.41 | 34.90 | 35.35 | 1,616,429 | +0.49(+1.39%) |
Dec 17, 2014 | 34.35 | 34.88 | 34.31 | 34.87 | 1,069,002 | +0.54(+1.56%) |
Dec 16, 2014 | 34.45 | 34.77 | 34.31 | 34.33 | 885,633 | -0.19(-0.56%) |
Dec 15, 2014 | 34.71 | 34.90 | 34.40 | 34.52 | 1,328,729 | -0.06(-0.19%) |
Dec 12, 2014 | 35.32 | 35.32 | 34.59 | 34.59 | 1,436,530 | -0.41(-1.16%) |
Dec 11, 2014 | 35.02 | 35.30 | 34.95 | 35.00 | 1,369,940 | +0.10(+0.29%) |
Dec 10, 2014 | 35.34 | 35.34 | 34.85 | 34.90 | 1,016,341 | -0.53(-1.49%) |
Dec 09, 2014 | 35.12 | 35.42 | 35.00 | 35.42 | 1,135,917 | +0.14(+0.38%) |
Dec 08, 2014 | 35.56 | 35.63 | 35.25 | 35.29 | 580,065 | -0.36(-1.02%) |
Dec 05, 2014 | 35.60 | 35.68 | 35.54 | 35.65 | 458,479 | +0.04(+0.12%) |
Dec 04, 2014 | 35.68 | 35.72 | 35.51 | 35.61 | 709,535 | -0.01(-0.04%) |
Dec 03, 2014 | 35.65 | 35.71 | 35.51 | 35.62 | 1,356,980 | -0.02(-0.06%) |
Dec 02, 2014 | 35.62 | 35.66 | 35.50 | 35.65 | 721,814 | +0.11(+0.30%) |
Dec 01, 2014 | 35.77 | 35.83 | 35.52 | 35.54 | 1,391,540 | -0.39(-1.07%) |
Nov 28, 2014 | 35.95 | 36.16 | 35.81 | 35.92 | 341,104 | -0.14(-0.38%) |
Nov 26, 2014 | 35.84 | 36.06 | 36.06 | 36.06 | 494,919 | +0.19(+0.54%) |
Nov 25, 2014 | 35.87 | 35.90 | 35.74 | 35.87 | 661,837 | +0.06(+0.18%) |
Nov 24, 2014 | 35.75 | 35.82 | 35.71 | 35.80 | 476,265 | +0.12(+0.34%) |
Nov 21, 2014 | 35.74 | 35.84 | 35.59 | 35.68 | 557,987 | +0.12(+0.34%) |
Nov 20, 2014 | 35.32 | 35.58 | 35.20 | 35.56 | 528,052 | +0.09(+0.26%) |
Nov 19, 2014 | 35.70 | 35.70 | 35.37 | 35.47 | 1,094,825 | -0.22(-0.62%) |
Nov 18, 2014 | 35.31 | 35.70 | 35.30 | 35.69 | 719,171 | +0.46(+1.30%) |
Nov 17, 2014 | 35.21 | 35.28 | 35.10 | 35.23 | 625,764 | -0.06(-0.18%) |
Nov 14, 2014 | 35.22 | 35.30 | 35.01 | 35.30 | 405,302 | +0.10(+0.28%) |
Nov 13, 2014 | 35.19 | 35.31 | 35.02 | 35.20 | 629,985 | +0.02(+0.06%) |
Nov 12, 2014 | 35.16 | 35.26 | 35.05 | 35.17 | 549,379 | -0.01(-0.04%) |
Nov 11, 2014 | 35.14 | 35.20 | 35.07 | 35.19 | 615,023 | +0.01(+0.02%) |
Nov 10, 2014 | 35.26 | 35.26 | 35.08 | 35.18 | 547,874 | +0.01(+0.04%) |
Nov 07, 2014 | 35.31 | 35.31 | 34.99 | 35.17 | 417,119 | -0.08(-0.22%) |
Nov 06, 2014 | 35.26 | 35.30 | 35.10 | 35.25 | 595,850 | +0.03(+0.08%) |
Nov 05, 2014 | 35.33 | 35.35 | 35.07 | 35.22 | 552,007 | +0.06(+0.18%) |
Nov 04, 2014 | 35.35 | 35.41 | 35.07 | 35.15 | 1,737,303 | -0.28(-0.79%) |
Nov 03, 2014 | 35.52 | 35.55 | 35.39 | 35.43 | 813,059 | -0.13(-0.36%) |
Oct 31, 2014 | 35.32 | 35.58 | 35.32 | 35.56 | 503,310 | +0.44(+1.24%) |
Oct 30, 2014 | 34.99 | 35.27 | 34.85 | 35.12 | 1,388,897 | +0.03(+0.08%) |
Oct 29, 2014 | 35.22 | 35.22 | 34.90 | 35.10 | 678,929 | -0.21(-0.59%) |
Oct 28, 2014 | 35.00 | 35.30 | 34.91 | 35.30 | 431,454 | +0.39(+1.12%) |
Oct 27, 2014 | 34.93 | 35.00 | 35.00 | 34.91 | 588,479 | -0.09(-0.24%) |
Oct 24, 2014 | 34.82 | 35.02 | 34.71 | 35.00 | 785,071 | +0.26(+0.74%) |
Oct 23, 2014 | 34.61 | 34.93 | 34.61 | 34.74 | 709,875 | +0.34(+0.98%) |
Oct 22, 2014 | 34.54 | 34.72 | 34.40 | 34.40 | 1,193,221 | -0.26(-0.74%) |
Oct 21, 2014 | 34.30 | 34.66 | 34.15 | 34.66 | 1,374,457 | +0.58(+1.70%) |
Oct 20, 2014 | 33.77 | 34.11 | 33.70 | 34.08 | 2,363,532 | +0.34(+0.99%) |
Oct 17, 2014 | 33.61 | 33.98 | 33.60 | 33.75 | 2,573,341 | +0.60(+1.81%) |
Oct 16, 2014 | 32.82 | 33.44 | 32.76 | 33.15 | 1,723,461 | +0.05(+0.15%) |
Oct 15, 2014 | 32.89 | 33.18 | 32.47 | 33.10 | 2,210,488 | -0.05(-0.15%) |
Oct 14, 2014 | 33.32 | 33.80 | 33.02 | 33.15 | 3,681,570 | -0.10(-0.30%) |
Oct 13, 2014 | 33.85 | 34.00 | 33.20 | 33.25 | 1,462,913 | -0.51(-1.50%) |
Oct 10, 2014 | 34.45 | 34.47 | 33.67 | 33.75 | 1,472,763 | -0.71(-2.07%) |
Oct 09, 2014 | 34.96 | 35.03 | 34.40 | 34.47 | 482,386 | -0.63(-1.79%) |
Oct 08, 2014 | 34.69 | 35.10 | 34.40 | 35.10 | 1,820,134 | +0.37(+1.07%) |
Oct 07, 2014 | 35.00 | 35.08 | 34.64 | 34.72 | 1,656,088 | -0.29(-0.82%) |
Oct 06, 2014 | 35.22 | 35.27 | 34.91 | 35.01 | 627,517 | -0.17(-0.49%) |
Oct 03, 2014 | 35.04 | 35.22 | 34.76 | 35.18 | 1,235,185 | +0.31(+0.90%) |
Oct 02, 2014 | 35.53 | 35.53 | 34.30 | 34.87 | 1,539,482 | -0.02(-0.06%) |