Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.33 | 35.33 | 35.33 | 0 | -0.02(-0.06%) | |
Dec 30, 2014 | 35.93 | 35.93 | 35.34 | 35.35 | 16,902 | -0.77(-2.13%) |
Dec 29, 2014 | 36.40 | 36.41 | 36.12 | 36.12 | 19,933 | -0.27(-0.75%) |
Dec 26, 2014 | 36.27 | 36.40 | 36.16 | 36.39 | 8,839 | +0.01(+0.04%) |
Dec 24, 2014 | 36.38 | 36.38 | 36.38 | 0 | +0.26(+0.72%) | |
Dec 23, 2014 | 36.40 | 36.40 | 36.03 | 36.12 | 34,981 | -0.46(-1.26%) |
Dec 22, 2014 | 36.65 | 36.71 | 36.58 | 36.58 | 24,797 | +0.12(+0.33%) |
Dec 19, 2014 | 36.10 | 36.46 | 36.08 | 36.46 | 39,990 | +0.18(+0.50%) |
Dec 18, 2014 | 35.86 | 36.28 | 35.86 | 36.28 | 56,680 | +0.53(+1.48%) |
Dec 17, 2014 | 35.55 | 36.05 | 35.49 | 35.75 | 29,445 | -0.05(-0.14%) |
Dec 16, 2014 | 36.12 | 35.80 | 14,761 | -0.02(-0.04%) | ||
Dec 15, 2014 | 36.44 | 36.44 | 35.72 | 35.81 | 30,651 | -0.44(-1.20%) |
Dec 12, 2014 | 37.00 | 37.00 | 36.25 | 36.25 | 22,722 | -1.00(-2.68%) |
Dec 11, 2014 | 37.54 | 37.66 | 37.25 | 37.25 | 25,933 | -0.44(-1.17%) |
Dec 10, 2014 | 37.88 | 38.00 | 37.68 | 37.69 | 25,941 | +0.09(+0.24%) |
Dec 09, 2014 | 38.08 | 38.08 | 37.50 | 37.60 | 16,094 | -0.76(-1.98%) |
Dec 08, 2014 | 38.47 | 38.47 | 38.29 | 38.36 | 7,457 | -0.43(-1.11%) |
Dec 05, 2014 | 38.85 | 39.01 | 38.79 | 38.79 | 8,275 | -0.21(-0.54%) |
Dec 04, 2014 | 38.87 | 39.10 | 38.77 | 39.00 | 11,872 | +0.50(+1.30%) |
Dec 03, 2014 | 38.89 | 38.89 | 38.46 | 38.50 | 30,071 | -0.71(-1.81%) |
Dec 02, 2014 | 39.40 | 39.55 | 39.11 | 39.21 | 18,440 | -0.34(-0.86%) |
Dec 01, 2014 | 39.82 | 39.82 | 39.49 | 39.55 | 25,276 | +0.31(+0.79%) |
Nov 28, 2014 | 39.33 | 39.44 | 39.24 | 39.24 | 4,411 | +0.54(+1.40%) |
Nov 26, 2014 | 38.70 | 38.70 | 38.70 | 0 | +0.23(+0.60%) | |
Nov 25, 2014 | 38.50 | 38.64 | 38.46 | 38.47 | 7,787 | +0.11(+0.29%) |
Nov 24, 2014 | 38.55 | 38.55 | 38.31 | 38.36 | 15,273 | +0.18(+0.47%) |
Nov 21, 2014 | 38.15 | 38.35 | 38.11 | 38.18 | 32,406 | -0.44(-1.14%) |
Nov 20, 2014 | 38.69 | 38.70 | 38.43 | 38.62 | 44,662 | +0.40(+1.05%) |
Nov 19, 2014 | 38.36 | 38.47 | 38.10 | 38.22 | 10,993 | -0.19(-0.49%) |
Nov 18, 2014 | 38.14 | 38.44 | 38.14 | 38.41 | 14,810 | +0.58(+1.53%) |
Nov 17, 2014 | 37.94 | 37.89 | 37.83 | 11,134 | -0.06(-0.15%) | |
Nov 14, 2014 | 37.73 | 38.07 | 37.62 | 37.89 | 22,252 | -0.31(-0.80%) |
Nov 13, 2014 | 37.83 | 38.33 | 37.83 | 38.20 | 11,132 | +0.56(+1.50%) |
Nov 12, 2014 | 37.60 | 37.80 | 37.58 | 37.63 | 14,989 | -0.07(-0.19%) |
Nov 11, 2014 | 37.67 | 37.82 | 37.58 | 37.70 | 20,844 | +0.71(+1.92%) |
Nov 10, 2014 | 37.15 | 37.15 | 36.99 | 36.99 | 10,070 | +0.13(+0.35%) |
Nov 07, 2014 | 36.91 | 37.01 | 36.80 | 36.86 | 14,877 | -0.25(-0.67%) |
Nov 06, 2014 | 37.45 | 37.62 | 37.11 | 37.11 | 23,458 | -0.57(-1.51%) |
Nov 05, 2014 | 37.60 | 37.79 | 37.55 | 37.68 | 24,187 | +0.45(+1.21%) |
Nov 04, 2014 | 37.12 | 37.24 | 37.05 | 37.23 | 17,815 | +0.23(+0.62%) |
Nov 03, 2014 | 37.03 | 37.16 | 36.93 | 37.00 | 33,557 | -0.43(-1.15%) |
Oct 31, 2014 | 37.50 | 37.50 | 37.27 | 37.43 | 26,356 | -0.17(-0.45%) |
Oct 30, 2014 | 37.12 | 37.60 | 37.09 | 37.60 | 21,781 | +0.19(+0.49%) |
Oct 29, 2014 | 37.41 | 37.61 | 37.30 | 37.41 | 12,399 | +0.30(+0.79%) |
Oct 28, 2014 | 36.99 | 37.20 | 36.96 | 37.12 | 9,841 | +0.33(+0.90%) |
Oct 27, 2014 | 36.44 | 36.86 | 36.09 | 36.79 | 16,496 | +0.70(+1.94%) |
Oct 24, 2014 | 36.09 | 36.15 | 36.03 | 36.09 | 21,795 | +0.04(+0.10%) |
Oct 23, 2014 | 36.12 | 36.20 | 35.92 | 36.05 | 12,447 | -0.11(-0.31%) |
Oct 22, 2014 | 36.35 | 36.52 | 36.13 | 36.17 | 23,176 | -1.00(-2.70%) |
Oct 21, 2014 | 36.74 | 37.20 | 36.73 | 37.17 | 20,494 | +0.87(+2.40%) |
Oct 20, 2014 | 35.90 | 36.33 | 35.90 | 36.30 | 17,412 | +0.28(+0.78%) |
Oct 17, 2014 | 35.80 | 36.37 | 35.70 | 36.02 | 17,006 | +0.92(+2.62%) |
Oct 16, 2014 | 34.70 | 35.35 | 34.70 | 35.10 | 16,943 | -0.59(-1.65%) |
Oct 15, 2014 | 35.97 | 35.97 | 35.25 | 35.69 | 43,539 | +0.25(+0.71%) |
Oct 14, 2014 | 35.68 | 35.74 | 35.41 | 35.44 | 16,479 | -0.34(-0.95%) |
Oct 13, 2014 | 36.03 | 36.05 | 35.67 | 35.78 | 31,695 | -0.66(-1.81%) |
Oct 10, 2014 | 36.72 | 36.81 | 36.44 | 36.44 | 18,150 | -0.57(-1.53%) |
Oct 09, 2014 | 37.64 | 37.64 | 36.95 | 37.01 | 14,299 | -0.23(-0.63%) |
Oct 08, 2014 | 36.76 | 37.41 | 36.72 | 37.24 | 12,614 | +0.79(+2.17%) |
Oct 07, 2014 | 36.74 | 36.83 | 36.36 | 36.45 | 9,777 | -0.44(-1.19%) |
Oct 06, 2014 | 36.83 | 36.94 | 36.67 | 36.89 | 19,325 | +0.33(+0.90%) |
Oct 03, 2014 | 36.37 | 36.56 | 36.30 | 36.56 | 22,116 | -0.16(-0.45%) |
Oct 02, 2014 | 36.99 | 37.01 | 36.53 | 36.73 | 72,375 | -0.14(-0.39%) |