Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.50 | 37.00 | 37.00 | 37.00 | 755,273 | -0.65(-1.72%) |
Dec 30, 2014 | 37.26 | 37.83 | 36.99 | 37.64 | 720,940 | +0.19(+0.52%) |
Dec 29, 2014 | 37.47 | 37.90 | 37.01 | 37.45 | 994,653 | +0.23(+0.63%) |
Dec 26, 2014 | 37.52 | 37.63 | 37.08 | 37.21 | 457,519 | -0.03(-0.09%) |
Dec 24, 2014 | 37.22 | 37.25 | 37.25 | 37.25 | 339,421 | -0.11(-0.30%) |
Dec 23, 2014 | 37.20 | 37.85 | 36.85 | 37.36 | 1,292,582 | +0.40(+1.07%) |
Dec 22, 2014 | 37.98 | 38.01 | 36.63 | 36.96 | 1,297,263 | -1.23(-3.21%) |
Dec 19, 2014 | 37.45 | 38.36 | 37.39 | 38.19 | 1,127,857 | +1.02(+2.74%) |
Dec 18, 2014 | 38.04 | 38.45 | 36.54 | 37.17 | 1,691,071 | +0.31(+0.83%) |
Dec 17, 2014 | 35.74 | 37.24 | 35.70 | 36.87 | 1,840,017 | +1.17(+3.28%) |
Dec 16, 2014 | 35.11 | 36.85 | 34.85 | 35.70 | 2,207,297 | +0.80(+2.29%) |
Dec 15, 2014 | 34.33 | 35.54 | 34.16 | 34.90 | 1,748,087 | -0.48(-1.35%) |
Dec 12, 2014 | 36.84 | 37.04 | 35.33 | 35.37 | 2,003,206 | -1.85(-4.98%) |
Dec 11, 2014 | 37.11 | 38.01 | 36.88 | 37.23 | 2,122,858 | -0.13(-0.34%) |
Dec 10, 2014 | 38.58 | 38.74 | 37.19 | 37.36 | 2,282,107 | -1.63(-4.18%) |
Dec 09, 2014 | 38.34 | 39.48 | 38.18 | 38.99 | 1,556,549 | +0.30(+0.77%) |
Dec 08, 2014 | 40.27 | 40.27 | 38.19 | 38.69 | 1,937,328 | -1.85(-4.55%) |
Dec 05, 2014 | 40.79 | 41.13 | 40.11 | 40.54 | 1,108,411 | -0.38(-0.92%) |
Dec 04, 2014 | 41.11 | 41.36 | 40.36 | 40.91 | 1,498,859 | -0.40(-0.97%) |
Dec 03, 2014 | 40.63 | 41.55 | 40.60 | 41.31 | 1,501,956 | +0.71(+1.74%) |
Dec 02, 2014 | 40.52 | 41.39 | 40.32 | 40.61 | 2,072,167 | -0.14(-0.35%) |
Dec 01, 2014 | 41.15 | 41.15 | 40.05 | 40.75 | 2,570,305 | -0.71(-1.72%) |
Nov 28, 2014 | 42.98 | 42.98 | 40.50 | 41.47 | 1,759,255 | -4.34(-9.48%) |
Nov 26, 2014 | 46.76 | 45.81 | 45.81 | 45.81 | 1,047,369 | -1.11(-2.36%) |
Nov 25, 2014 | 47.26 | 48.10 | 46.85 | 46.92 | 753,574 | -0.14(-0.31%) |
Nov 24, 2014 | 47.10 | 47.46 | 46.47 | 47.06 | 634,708 | -0.01(-0.02%) |
Nov 21, 2014 | 48.01 | 48.66 | 46.99 | 47.07 | 1,097,845 | -0.31(-0.66%) |
Nov 20, 2014 | 45.46 | 47.41 | 45.25 | 47.38 | 1,159,636 | +1.70(+3.73%) |
Nov 19, 2014 | 45.96 | 46.13 | 45.14 | 45.68 | 804,760 | -0.35(-0.75%) |
Nov 18, 2014 | 46.17 | 46.88 | 45.82 | 46.03 | 891,620 | -0.32(-0.69%) |
Nov 17, 2014 | 45.91 | 46.87 | 45.75 | 46.35 | 943,282 | +0.33(+0.72%) |
Nov 14, 2014 | 45.15 | 46.09 | 44.70 | 46.02 | 672,590 | +0.93(+2.07%) |
Nov 13, 2014 | 45.64 | 46.43 | 44.89 | 45.09 | 689,048 | -0.91(-1.99%) |
Nov 12, 2014 | 45.36 | 46.77 | 45.36 | 46.00 | 665,837 | +0.29(+0.63%) |
Nov 11, 2014 | 45.21 | 45.72 | 44.81 | 45.71 | 384,962 | +0.41(+0.90%) |
Nov 10, 2014 | 46.27 | 46.64 | 44.65 | 45.30 | 789,402 | -1.04(-2.23%) |
Nov 07, 2014 | 45.49 | 46.37 | 45.47 | 46.34 | 1,380,310 | +0.94(+2.07%) |
Nov 06, 2014 | 45.06 | 45.48 | 44.57 | 45.40 | 925,278 | +0.16(+0.35%) |
Nov 05, 2014 | 44.62 | 45.81 | 44.40 | 45.24 | 1,139,947 | +0.87(+1.95%) |
Nov 04, 2014 | 46.15 | 46.27 | 44.03 | 44.37 | 1,239,467 | -2.13(-4.57%) |
Nov 03, 2014 | 47.82 | 48.05 | 46.16 | 46.50 | 1,473,771 | -1.13(-2.38%) |
Oct 31, 2014 | 45.89 | 47.74 | 45.32 | 47.63 | 1,724,386 | +2.00(+4.38%) |
Oct 30, 2014 | 46.85 | 47.58 | 45.50 | 45.63 | 2,141,768 | -1.76(-3.71%) |
Oct 29, 2014 | 46.91 | 47.92 | 46.49 | 47.39 | 1,747,746 | +0.68(+1.46%) |
Oct 28, 2014 | 45.87 | 46.72 | 45.48 | 46.71 | 793,613 | +1.44(+3.19%) |
Oct 27, 2014 | 45.48 | 45.82 | 45.82 | 45.26 | 1,228,885 | -0.55(-1.21%) |
Oct 24, 2014 | 45.94 | 46.29 | 45.17 | 45.82 | 1,115,511 | -0.13(-0.28%) |
Oct 23, 2014 | 46.01 | 46.28 | 44.91 | 45.95 | 1,084,445 | +0.44(+0.97%) |
Oct 22, 2014 | 46.43 | 47.21 | 45.46 | 45.50 | 1,130,890 | -1.32(-2.81%) |
Oct 21, 2014 | 45.50 | 46.96 | 45.50 | 46.82 | 1,040,903 | +1.73(+3.85%) |
Oct 20, 2014 | 45.22 | 45.47 | 43.81 | 45.09 | 1,500,157 | +0.02(+0.04%) |
Oct 17, 2014 | 45.36 | 46.74 | 44.84 | 45.07 | 2,021,940 | +0.56(+1.26%) |
Oct 16, 2014 | 42.92 | 45.77 | 42.91 | 44.51 | 2,635,632 | +0.62(+1.41%) |
Oct 15, 2014 | 43.34 | 44.08 | 42.03 | 43.89 | 3,803,626 | -0.03(-0.07%) |
Oct 14, 2014 | 44.26 | 45.78 | 43.11 | 43.92 | 3,306,979 | -0.13(-0.29%) |
Oct 13, 2014 | 48.05 | 48.05 | 43.88 | 44.05 | 4,075,376 | -3.93(-8.20%) |
Oct 10, 2014 | 50.56 | 50.56 | 47.32 | 47.98 | 3,327,301 | -2.87(-5.65%) |
Oct 09, 2014 | 52.82 | 53.02 | 50.79 | 50.86 | 1,291,004 | -2.14(-4.03%) |
Oct 08, 2014 | 52.51 | 53.10 | 51.60 | 52.99 | 1,661,657 | +0.40(+0.76%) |
Oct 07, 2014 | 52.91 | 53.72 | 52.50 | 52.59 | 941,826 | -0.49(-0.92%) |
Oct 06, 2014 | 52.74 | 53.94 | 52.73 | 53.08 | 775,825 | +0.38(+0.72%) |
Oct 03, 2014 | 52.07 | 53.10 | 52.00 | 52.70 | 1,118,720 | +0.63(+1.22%) |
Oct 02, 2014 | 52.30 | 52.33 | 50.87 | 52.07 | 1,398,440 | -0.28(-0.54%) |