Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.66 | 36.17 | 36.17 | 36.17 | 1,473,545 | -0.34(-0.93%) |
Dec 30, 2014 | 36.69 | 36.69 | 36.50 | 36.51 | 1,196,846 | -0.19(-0.53%) |
Dec 29, 2014 | 36.58 | 36.74 | 36.55 | 36.70 | 909,927 | +0.12(+0.34%) |
Dec 26, 2014 | 36.58 | 36.66 | 36.51 | 36.58 | 743,210 | +0.10(+0.27%) |
Dec 24, 2014 | 36.54 | 36.48 | 36.48 | 36.48 | 542,593 | +0.05(+0.15%) |
Dec 23, 2014 | 36.43 | 36.51 | 36.38 | 36.43 | 1,921,538 | +0.10(+0.27%) |
Dec 22, 2014 | 36.24 | 36.33 | 36.16 | 36.33 | 1,627,040 | +0.23(+0.64%) |
Dec 19, 2014 | 36.16 | 36.27 | 35.99 | 36.10 | 1,711,106 | +0.09(+0.25%) |
Dec 18, 2014 | 35.69 | 36.01 | 35.59 | 36.01 | 1,406,131 | +0.69(+1.97%) |
Dec 17, 2014 | 34.65 | 35.34 | 34.60 | 35.31 | 3,871,799 | +0.78(+2.26%) |
Dec 16, 2014 | 34.63 | 35.16 | 34.53 | 34.53 | 1,563,497 | -0.25(-0.72%) |
Dec 15, 2014 | 35.15 | 35.23 | 34.62 | 34.78 | 2,809,023 | -0.16(-0.46%) |
Dec 12, 2014 | 35.26 | 35.40 | 34.94 | 34.94 | 2,514,075 | -0.55(-1.54%) |
Dec 11, 2014 | 35.48 | 35.81 | 35.42 | 35.49 | 2,048,507 | +0.17(+0.47%) |
Dec 10, 2014 | 35.84 | 35.87 | 35.29 | 35.32 | 1,926,378 | -0.62(-1.72%) |
Dec 09, 2014 | 35.55 | 35.95 | 35.41 | 35.94 | 1,225,252 | +0.09(+0.24%) |
Dec 08, 2014 | 36.05 | 36.20 | 35.73 | 35.85 | 1,353,548 | -0.25(-0.70%) |
Dec 05, 2014 | 36.13 | 36.16 | 36.04 | 36.10 | 1,997,646 | +0.01(+0.02%) |
Dec 04, 2014 | 36.07 | 36.16 | 35.96 | 36.10 | 2,001,530 | -0.03(-0.08%) |
Dec 03, 2014 | 35.88 | 36.16 | 35.85 | 36.12 | 979,652 | +0.25(+0.70%) |
Dec 02, 2014 | 35.74 | 35.91 | 35.70 | 35.87 | 799,312 | +0.16(+0.46%) |
Dec 01, 2014 | 36.03 | 36.03 | 35.68 | 35.71 | 1,467,896 | -0.39(-1.09%) |
Nov 28, 2014 | 36.20 | 36.25 | 36.07 | 36.10 | 427,207 | -0.11(-0.30%) |
Nov 26, 2014 | 36.18 | 36.21 | 36.21 | 36.21 | 805,534 | +0.05(+0.13%) |
Nov 25, 2014 | 36.27 | 36.29 | 36.06 | 36.17 | 1,400,818 | -0.03(-0.08%) |
Nov 24, 2014 | 36.16 | 36.20 | 36.07 | 36.20 | 907,335 | +0.18(+0.50%) |
Nov 21, 2014 | 36.22 | 36.27 | 35.92 | 36.02 | 1,097,944 | +0.19(+0.54%) |
Nov 20, 2014 | 35.52 | 35.86 | 35.52 | 35.82 | 767,610 | +0.14(+0.40%) |
Nov 19, 2014 | 35.78 | 35.78 | 35.55 | 35.68 | 642,130 | -0.12(-0.33%) |
Nov 18, 2014 | 35.58 | 35.86 | 35.55 | 35.80 | 794,996 | +0.26(+0.73%) |
Nov 17, 2014 | 35.52 | 35.59 | 35.45 | 35.54 | 834,192 | -0.02(-0.04%) |
Nov 14, 2014 | 35.52 | 36.64 | 35.42 | 35.55 | 643,675 | +0.01(+0.04%) |
Nov 13, 2014 | 35.61 | 35.70 | 35.42 | 35.54 | 524,274 | -0.08(-0.22%) |
Nov 12, 2014 | 35.47 | 35.65 | 35.43 | 35.62 | 577,623 | +0.04(+0.12%) |
Nov 11, 2014 | 35.57 | 35.66 | 35.49 | 35.58 | 1,932,846 | +0.01(+0.02%) |
Nov 10, 2014 | 35.50 | 35.63 | 35.49 | 35.57 | 787,521 | +0.10(+0.29%) |
Nov 07, 2014 | 35.44 | 35.53 | 35.35 | 35.47 | 950,099 | +0.02(+0.05%) |
Nov 06, 2014 | 35.24 | 35.45 | 35.19 | 35.45 | 853,356 | +0.20(+0.56%) |
Nov 05, 2014 | 35.35 | 35.35 | 35.13 | 35.25 | 1,017,957 | +0.16(+0.45%) |
Nov 04, 2014 | 35.20 | 35.21 | 34.93 | 35.09 | 658,946 | -0.18(-0.51%) |
Nov 03, 2014 | 35.33 | 35.43 | 35.19 | 35.27 | 1,372,847 | +0.07(+0.20%) |
Oct 31, 2014 | 35.23 | 35.29 | 35.03 | 35.20 | 1,420,640 | +0.41(+1.19%) |
Oct 30, 2014 | 34.54 | 34.84 | 34.43 | 34.79 | 1,062,099 | +0.22(+0.62%) |
Oct 29, 2014 | 34.71 | 34.73 | 34.32 | 34.57 | 939,004 | -0.12(-0.34%) |
Oct 28, 2014 | 34.39 | 34.69 | 34.26 | 34.69 | 1,330,575 | +0.48(+1.42%) |
Oct 27, 2014 | 34.15 | 34.24 | 34.26 | 34.20 | 1,301,578 | -0.06(-0.18%) |
Oct 24, 2014 | 34.16 | 34.29 | 33.95 | 34.26 | 1,470,852 | +0.22(+0.66%) |
Oct 23, 2014 | 33.98 | 34.26 | 33.89 | 34.04 | 1,649,313 | +0.43(+1.28%) |
Oct 22, 2014 | 34.12 | 34.12 | 33.61 | 33.61 | 1,495,370 | -0.34(-0.99%) |
Oct 21, 2014 | 33.46 | 33.97 | 33.42 | 33.94 | 1,334,315 | +0.75(+2.27%) |
Oct 20, 2014 | 32.75 | 33.19 | 32.74 | 33.19 | 1,342,648 | +0.36(+1.08%) |
Oct 17, 2014 | 32.88 | 33.02 | 32.65 | 32.84 | 1,754,738 | +0.31(+0.95%) |
Oct 16, 2014 | 31.75 | 32.61 | 31.65 | 32.53 | 1,274,159 | +0.27(+0.83%) |
Oct 15, 2014 | 31.97 | 32.43 | 31.37 | 32.26 | 2,634,752 | -0.10(-0.30%) |
Oct 14, 2014 | 32.37 | 32.72 | 32.24 | 32.36 | 2,684,239 | +0.20(+0.63%) |
Oct 13, 2014 | 32.72 | 32.84 | 32.12 | 32.16 | 3,145,310 | -0.56(-1.70%) |
Oct 10, 2014 | 33.18 | 33.30 | 32.70 | 32.71 | 1,708,220 | -0.50(-1.51%) |
Oct 09, 2014 | 33.90 | 33.93 | 33.21 | 33.21 | 1,053,950 | -0.76(-2.25%) |
Oct 08, 2014 | 33.51 | 34.01 | 33.25 | 33.98 | 3,053,110 | +0.51(+1.51%) |
Oct 07, 2014 | 33.87 | 33.92 | 33.47 | 33.47 | 2,153,329 | -0.53(-1.56%) |
Oct 06, 2014 | 34.23 | 34.27 | 33.90 | 34.00 | 933,106 | -0.05(-0.15%) |
Oct 03, 2014 | 33.96 | 34.15 | 33.82 | 34.05 | 815,826 | +0.31(+0.93%) |
Oct 02, 2014 | 33.68 | 33.84 | 33.27 | 33.74 | 1,584,350 | +0.07(+0.20%) |