Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.00 | 37.43 | 37.43 | 37.43 | 218,400 | +1.47(+4.09%) |
Dec 30, 2014 | 37.74 | 37.80 | 35.80 | 35.96 | 173,191 | -1.83(-4.84%) |
Dec 29, 2014 | 38.71 | 39.26 | 36.85 | 37.79 | 177,736 | -0.70(-1.82%) |
Dec 26, 2014 | 38.19 | 38.71 | 37.97 | 38.49 | 94,207 | +0.71(+1.88%) |
Dec 24, 2014 | 36.76 | 37.78 | 37.78 | 37.78 | 97,800 | +1.28(+3.51%) |
Dec 23, 2014 | 39.22 | 39.68 | 36.34 | 36.50 | 329,500 | -2.59(-6.63%) |
Dec 22, 2014 | 38.00 | 39.54 | 37.84 | 39.09 | 276,561 | +0.54(+1.40%) |
Dec 19, 2014 | 36.13 | 39.03 | 35.94 | 38.55 | 1,528,147 | +2.43(+6.73%) |
Dec 18, 2014 | 33.24 | 36.34 | 32.95 | 36.12 | 375,192 | +3.51(+10.76%) |
Dec 17, 2014 | 30.55 | 32.73 | 30.09 | 32.61 | 322,763 | +1.54(+4.96%) |
Dec 16, 2014 | 31.58 | 33.28 | 31.02 | 31.07 | 400,535 | -0.82(-2.57%) |
Dec 15, 2014 | 35.27 | 35.35 | 31.71 | 31.89 | 437,475 | -2.96(-8.49%) |
Dec 12, 2014 | 33.05 | 36.80 | 33.05 | 34.85 | 512,157 | +1.35(+4.03%) |
Dec 11, 2014 | 37.52 | 38.00 | 33.20 | 33.50 | 707,209 | -3.98(-10.62%) |
Dec 10, 2014 | 40.40 | 41.98 | 35.94 | 37.48 | 741,650 | -3.86(-9.34%) |
Dec 09, 2014 | 47.54 | 47.87 | 40.47 | 41.34 | 1,206,185 | -4.57(-9.95%) |
Dec 08, 2014 | 44.49 | 49.01 | 42.41 | 45.91 | 815,830 | +1.07(+2.39%) |
Dec 05, 2014 | 45.17 | 46.99 | 44.55 | 44.84 | 187,795 | -0.19(-0.42%) |
Dec 04, 2014 | 45.54 | 46.46 | 44.45 | 45.03 | 174,375 | -0.55(-1.21%) |
Dec 03, 2014 | 43.91 | 46.01 | 43.87 | 45.58 | 217,038 | +1.73(+3.95%) |
Dec 02, 2014 | 42.31 | 46.00 | 41.97 | 43.85 | 424,859 | +1.60(+3.79%) |
Dec 01, 2014 | 41.90 | 42.58 | 41.55 | 42.25 | 397,512 | +0.37(+0.88%) |
Nov 28, 2014 | 42.50 | 42.81 | 41.69 | 41.88 | 129,710 | -0.54(-1.27%) |
Nov 26, 2014 | 41.90 | 42.42 | 42.42 | 42.42 | 392,500 | +0.32(+0.76%) |
Nov 25, 2014 | 42.55 | 44.16 | 41.89 | 42.10 | 454,218 | -0.32(-0.75%) |
Nov 24, 2014 | 41.17 | 42.47 | 41.01 | 42.42 | 222,644 | +1.21(+2.94%) |
Nov 21, 2014 | 42.70 | 42.70 | 40.72 | 41.21 | 237,475 | -0.59(-1.41%) |
Nov 20, 2014 | 39.52 | 41.89 | 39.52 | 41.80 | 100,957 | +1.85(+4.63%) |
Nov 19, 2014 | 40.45 | 40.53 | 39.55 | 39.95 | 260,999 | -0.76(-1.87%) |
Nov 18, 2014 | 40.93 | 41.27 | 39.99 | 40.71 | 161,277 | -0.07(-0.17%) |
Nov 17, 2014 | 39.43 | 41.27 | 39.43 | 40.78 | 111,800 | +1.01(+2.54%) |
Nov 14, 2014 | 40.25 | 40.39 | 39.07 | 39.77 | 193,253 | -0.66(-1.63%) |
Nov 13, 2014 | 42.33 | 43.21 | 40.32 | 40.43 | 214,691 | -1.98(-4.67%) |
Nov 12, 2014 | 42.50 | 44.31 | 41.70 | 42.41 | 211,384 | -0.59(-1.37%) |
Nov 11, 2014 | 42.50 | 43.12 | 41.50 | 43.00 | 197,379 | +0.32(+0.75%) |
Nov 10, 2014 | 43.01 | 45.68 | 42.03 | 42.68 | 438,395 | +0.54(+1.28%) |
Nov 07, 2014 | 40.90 | 42.44 | 38.40 | 42.14 | 335,171 | +0.41(+0.98%) |
Nov 06, 2014 | 38.81 | 43.87 | 38.76 | 41.73 | 859,827 | +4.02(+10.66%) |
Nov 05, 2014 | 41.20 | 41.56 | 37.30 | 37.71 | 304,243 | -2.69(-6.66%) |
Nov 04, 2014 | 42.99 | 43.50 | 40.15 | 40.40 | 404,785 | -2.90(-6.70%) |
Nov 03, 2014 | 41.08 | 43.37 | 40.70 | 43.30 | 259,215 | +2.22(+5.40%) |
Oct 31, 2014 | 41.32 | 42.83 | 40.66 | 41.08 | 354,391 | +1.03(+2.57%) |
Oct 30, 2014 | 39.74 | 40.87 | 39.12 | 40.05 | 262,431 | +0.24(+0.60%) |
Oct 29, 2014 | 38.22 | 40.57 | 37.83 | 39.81 | 287,053 | +1.78(+4.68%) |
Oct 28, 2014 | 36.59 | 38.11 | 35.92 | 38.03 | 251,772 | +1.61(+4.42%) |
Oct 27, 2014 | 35.19 | 35.72 | 35.72 | 36.42 | 149,767 | +0.70(+1.96%) |
Oct 24, 2014 | 35.15 | 36.51 | 35.15 | 35.72 | 169,960 | +0.60(+1.71%) |
Oct 23, 2014 | 34.07 | 36.50 | 34.00 | 35.12 | 181,307 | +1.52(+4.52%) |
Oct 22, 2014 | 34.56 | 34.90 | 33.51 | 33.60 | 178,100 | -0.64(-1.87%) |
Oct 21, 2014 | 35.43 | 35.87 | 34.00 | 34.24 | 256,889 | -0.77(-2.20%) |
Oct 20, 2014 | 32.86 | 35.15 | 32.86 | 35.01 | 230,444 | +1.73(+5.20%) |
Oct 17, 2014 | 33.22 | 33.90 | 32.88 | 33.28 | 191,859 | +0.62(+1.90%) |
Oct 16, 2014 | 30.03 | 33.13 | 29.24 | 32.66 | 221,724 | +1.96(+6.38%) |
Oct 15, 2014 | 30.38 | 31.05 | 29.30 | 30.70 | 301,889 | -0.40(-1.29%) |
Oct 14, 2014 | 31.04 | 32.73 | 29.84 | 31.10 | 164,834 | +0.41(+1.34%) |
Oct 13, 2014 | 30.44 | 32.50 | 29.62 | 30.69 | 218,496 | +0.22(+0.72%) |
Oct 10, 2014 | 31.90 | 31.90 | 29.35 | 30.47 | 587,655 | -1.68(-5.23%) |
Oct 09, 2014 | 33.56 | 33.97 | 31.71 | 32.15 | 207,081 | -1.64(-4.85%) |
Oct 08, 2014 | 32.17 | 34.12 | 31.45 | 33.79 | 163,789 | +1.47(+4.55%) |
Oct 07, 2014 | 34.17 | 34.17 | 31.97 | 32.32 | 245,517 | -0.86(-2.59%) |
Oct 06, 2014 | 33.19 | 34.64 | 33.00 | 33.18 | 167,919 | +0.09(+0.27%) |
Oct 03, 2014 | 34.09 | 34.24 | 32.81 | 33.09 | 145,629 | -0.70(-2.07%) |
Oct 02, 2014 | 32.13 | 33.98 | 31.57 | 33.79 | 378,630 | +1.20(+3.68%) |