Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.88 | 40.42 | 40.42 | 40.42 | 238,500 | +0.64(+1.61%) |
Dec 30, 2014 | 39.65 | 39.78 | 38.74 | 39.78 | 224,309 | -0.11(-0.28%) |
Dec 29, 2014 | 40.53 | 40.75 | 39.10 | 39.89 | 259,214 | -0.82(-2.01%) |
Dec 26, 2014 | 40.74 | 41.09 | 40.28 | 40.71 | 191,020 | -0.11(-0.27%) |
Dec 24, 2014 | 40.00 | 40.82 | 40.82 | 40.82 | 94,700 | +0.00(+0.00%) |
Dec 23, 2014 | 40.00 | 40.82 | 39.71 | 40.82 | 327,573 | +0.71(+1.77%) |
Dec 22, 2014 | 40.50 | 40.54 | 39.58 | 40.11 | 335,510 | +0.24(+0.60%) |
Dec 19, 2014 | 39.56 | 40.44 | 39.03 | 39.87 | 311,783 | +0.33(+0.83%) |
Dec 18, 2014 | 38.72 | 39.77 | 38.32 | 39.54 | 479,258 | +1.36(+3.56%) |
Dec 17, 2014 | 37.74 | 38.31 | 37.26 | 38.18 | 335,017 | +0.34(+0.90%) |
Dec 16, 2014 | 37.11 | 38.06 | 37.05 | 37.84 | 557,930 | +0.53(+1.42%) |
Dec 15, 2014 | 38.44 | 39.00 | 37.00 | 37.31 | 318,246 | -0.69(-1.82%) |
Dec 12, 2014 | 37.89 | 38.74 | 37.50 | 38.00 | 208,606 | -0.08(-0.21%) |
Dec 11, 2014 | 38.29 | 38.48 | 37.30 | 38.08 | 344,929 | -0.28(-0.73%) |
Dec 10, 2014 | 38.90 | 39.40 | 38.10 | 38.36 | 515,734 | -0.57(-1.46%) |
Dec 09, 2014 | 37.00 | 39.10 | 37.00 | 38.93 | 842,617 | +1.34(+3.56%) |
Dec 08, 2014 | 38.99 | 39.50 | 37.56 | 37.59 | 464,074 | -0.70(-1.83%) |
Dec 05, 2014 | 37.81 | 38.57 | 37.75 | 38.29 | 334,742 | +0.33(+0.87%) |
Dec 04, 2014 | 38.76 | 38.81 | 37.79 | 37.96 | 226,435 | -0.86(-2.22%) |
Dec 03, 2014 | 38.56 | 38.90 | 38.05 | 38.82 | 392,814 | +0.52(+1.36%) |
Dec 02, 2014 | 38.42 | 39.06 | 37.41 | 38.30 | 1,113,686 | -0.76(-1.95%) |
Dec 01, 2014 | 40.66 | 40.90 | 37.50 | 39.06 | 809,574 | -1.32(-3.27%) |
Nov 28, 2014 | 40.62 | 40.62 | 39.60 | 40.38 | 128,265 | +0.03(+0.07%) |
Nov 26, 2014 | 39.31 | 40.35 | 40.35 | 40.35 | 369,000 | -0.10(-0.25%) |
Nov 25, 2014 | 41.00 | 41.00 | 39.68 | 40.45 | 361,103 | +0.13(+0.32%) |
Nov 24, 2014 | 39.76 | 40.76 | 39.27 | 40.32 | 491,861 | +0.82(+2.08%) |
Nov 21, 2014 | 39.44 | 39.95 | 39.10 | 39.50 | 419,871 | +0.63(+1.62%) |
Nov 20, 2014 | 38.22 | 40.50 | 38.21 | 38.87 | 782,244 | +0.62(+1.62%) |
Nov 19, 2014 | 37.44 | 38.39 | 36.65 | 38.25 | 349,833 | +0.72(+1.92%) |
Nov 18, 2014 | 38.00 | 38.79 | 36.92 | 37.53 | 404,637 | -0.48(-1.26%) |
Nov 17, 2014 | 39.00 | 39.50 | 37.76 | 38.01 | 520,020 | -0.99(-2.54%) |
Nov 14, 2014 | 37.96 | 39.04 | 37.70 | 39.00 | 789,506 | +0.80(+2.09%) |
Nov 13, 2014 | 37.51 | 38.32 | 36.93 | 38.20 | 654,426 | +0.92(+2.47%) |
Nov 12, 2014 | 36.54 | 37.97 | 36.45 | 37.28 | 401,058 | +0.28(+0.76%) |
Nov 11, 2014 | 36.50 | 37.20 | 36.40 | 37.00 | 447,732 | +0.55(+1.51%) |
Nov 10, 2014 | 36.00 | 36.50 | 35.31 | 36.45 | 601,319 | +0.26(+0.72%) |
Nov 07, 2014 | 34.79 | 36.22 | 34.64 | 36.19 | 550,911 | +0.86(+2.43%) |
Nov 06, 2014 | 35.99 | 36.15 | 33.78 | 35.33 | 819,086 | -0.66(-1.83%) |
Nov 05, 2014 | 34.75 | 36.28 | 33.50 | 35.99 | 3,387,041 | +6.44(+21.79%) |
Nov 04, 2014 | 29.92 | 30.05 | 29.11 | 29.55 | 1,188,134 | -0.32(-1.07%) |
Nov 03, 2014 | 30.50 | 31.28 | 29.02 | 29.87 | 587,199 | -0.82(-2.67%) |
Oct 31, 2014 | 31.33 | 32.00 | 30.45 | 30.69 | 480,882 | -0.27(-0.87%) |
Oct 30, 2014 | 31.55 | 32.02 | 30.70 | 30.96 | 453,046 | -0.90(-2.82%) |
Oct 29, 2014 | 31.00 | 32.07 | 30.89 | 31.86 | 402,252 | +0.91(+2.94%) |
Oct 28, 2014 | 29.85 | 31.11 | 29.70 | 30.95 | 294,915 | +1.36(+4.60%) |
Oct 27, 2014 | 30.06 | 30.11 | 28.96 | 29.59 | 237,839 | -0.52(-1.73%) |
Oct 24, 2014 | 30.80 | 31.42 | 29.17 | 30.11 | 187,502 | -0.85(-2.75%) |
Oct 23, 2014 | 29.63 | 31.10 | 29.55 | 30.96 | 373,794 | +1.73(+5.92%) |
Oct 22, 2014 | 30.16 | 30.94 | 29.12 | 29.23 | 250,734 | -0.98(-3.24%) |
Oct 21, 2014 | 29.81 | 31.16 | 29.52 | 30.21 | 237,322 | +0.42(+1.41%) |
Oct 20, 2014 | 30.52 | 30.52 | 28.43 | 29.79 | 558,204 | -0.95(-3.09%) |
Oct 17, 2014 | 30.15 | 31.48 | 30.15 | 30.74 | 206,709 | +1.13(+3.82%) |
Oct 16, 2014 | 28.89 | 30.41 | 28.89 | 29.61 | 272,970 | +0.09(+0.30%) |
Oct 15, 2014 | 29.02 | 30.54 | 28.34 | 29.52 | 694,992 | +0.02(+0.07%) |
Oct 14, 2014 | 29.74 | 30.02 | 28.94 | 29.50 | 488,404 | +0.21(+0.72%) |
Oct 13, 2014 | 31.53 | 31.93 | 28.51 | 29.29 | 717,430 | -2.20(-6.99%) |
Oct 10, 2014 | 32.40 | 32.83 | 31.43 | 31.49 | 271,886 | -1.23(-3.76%) |
Oct 09, 2014 | 34.11 | 34.27 | 32.56 | 32.72 | 237,962 | -1.09(-3.22%) |
Oct 08, 2014 | 33.81 | 34.33 | 32.23 | 33.81 | 474,639 | -0.31(-0.91%) |
Oct 07, 2014 | 34.28 | 34.42 | 33.70 | 34.12 | 318,404 | +0.20(+0.59%) |
Oct 06, 2014 | 33.80 | 34.31 | 33.50 | 33.92 | 282,666 | +0.12(+0.36%) |
Oct 03, 2014 | 33.79 | 34.46 | 33.24 | 33.80 | 329,353 | +0.90(+2.74%) |
Oct 02, 2014 | 32.91 | 33.27 | 31.21 | 32.90 | 302,916 | -0.21(-0.63%) |