Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.17 | 34.50 | 34.50 | 34.50 | 947,798 | -0.68(-1.93%) |
Dec 30, 2014 | 35.43 | 35.61 | 35.15 | 35.18 | 671,001 | -0.42(-1.18%) |
Dec 29, 2014 | 35.43 | 35.81 | 35.31 | 35.60 | 425,995 | +0.17(+0.48%) |
Dec 26, 2014 | 35.29 | 35.63 | 35.20 | 35.43 | 387,313 | +0.19(+0.53%) |
Dec 24, 2014 | 35.38 | 35.24 | 35.24 | 35.24 | 270,322 | -0.08(-0.23%) |
Dec 23, 2014 | 35.35 | 35.68 | 35.23 | 35.32 | 680,677 | +0.19(+0.55%) |
Dec 22, 2014 | 34.92 | 35.16 | 34.80 | 35.13 | 779,586 | +0.19(+0.53%) |
Dec 19, 2014 | 34.42 | 35.29 | 34.26 | 34.94 | 3,111,762 | +0.52(+1.50%) |
Dec 18, 2014 | 33.97 | 34.43 | 33.66 | 34.43 | 1,125,477 | +1.06(+3.17%) |
Dec 17, 2014 | 32.81 | 33.46 | 32.35 | 33.37 | 1,060,941 | +0.58(+1.78%) |
Dec 16, 2014 | 32.82 | 33.83 | 32.75 | 32.78 | 1,505,804 | -0.08(-0.25%) |
Dec 15, 2014 | 33.06 | 33.29 | 32.63 | 32.87 | 1,544,117 | +0.02(+0.05%) |
Dec 12, 2014 | 33.40 | 33.58 | 32.81 | 32.85 | 766,098 | -0.90(-2.66%) |
Dec 11, 2014 | 33.43 | 34.34 | 33.43 | 33.75 | 1,108,236 | +0.36(+1.07%) |
Dec 10, 2014 | 34.62 | 34.64 | 33.23 | 33.39 | 931,774 | -1.43(-4.11%) |
Dec 09, 2014 | 33.88 | 34.87 | 33.88 | 34.82 | 578,888 | +0.53(+1.56%) |
Dec 08, 2014 | 34.89 | 34.92 | 34.19 | 34.29 | 965,047 | -0.63(-1.81%) |
Dec 05, 2014 | 34.47 | 34.98 | 34.41 | 34.92 | 1,354,541 | +0.44(+1.27%) |
Dec 04, 2014 | 34.73 | 34.88 | 34.31 | 34.48 | 515,871 | -0.44(-1.27%) |
Dec 03, 2014 | 34.66 | 35.19 | 34.54 | 34.93 | 702,695 | +0.40(+1.17%) |
Dec 02, 2014 | 34.07 | 34.68 | 33.99 | 34.52 | 616,511 | +0.48(+1.42%) |
Dec 01, 2014 | 34.40 | 34.45 | 33.88 | 34.04 | 853,832 | -0.55(-1.59%) |
Nov 28, 2014 | 35.03 | 35.03 | 34.48 | 34.59 | 503,408 | -0.56(-1.59%) |
Nov 26, 2014 | 35.67 | 35.14 | 35.14 | 35.14 | 637,267 | -0.47(-1.32%) |
Nov 25, 2014 | 35.00 | 35.67 | 34.88 | 35.61 | 951,659 | +0.71(+2.04%) |
Nov 24, 2014 | 35.10 | 35.30 | 34.81 | 34.90 | 968,899 | -0.19(-0.55%) |
Nov 21, 2014 | 35.02 | 35.40 | 35.02 | 35.10 | 728,087 | +0.59(+1.71%) |
Nov 20, 2014 | 33.84 | 34.58 | 33.75 | 34.51 | 991,588 | +0.40(+1.16%) |
Nov 19, 2014 | 34.92 | 34.92 | 33.97 | 34.11 | 1,203,990 | -0.88(-2.50%) |
Nov 18, 2014 | 34.73 | 35.27 | 34.72 | 34.99 | 769,319 | +0.30(+0.86%) |
Nov 17, 2014 | 34.29 | 34.78 | 34.19 | 34.69 | 628,579 | +0.24(+0.70%) |
Nov 14, 2014 | 34.29 | 34.66 | 34.20 | 34.45 | 1,020,358 | +0.10(+0.30%) |
Nov 13, 2014 | 34.78 | 34.91 | 34.33 | 34.34 | 645,191 | -0.43(-1.25%) |
Nov 12, 2014 | 34.77 | 35.04 | 34.68 | 34.78 | 863,587 | -0.18(-0.51%) |
Nov 11, 2014 | 34.86 | 35.11 | 34.76 | 34.95 | 1,011,713 | +0.04(+0.11%) |
Nov 10, 2014 | 34.76 | 35.23 | 34.71 | 34.91 | 1,218,586 | -0.04(-0.11%) |
Nov 07, 2014 | 35.13 | 35.34 | 34.93 | 34.95 | 1,402,834 | -0.09(-0.25%) |
Nov 06, 2014 | 34.87 | 35.15 | 34.74 | 35.04 | 469,505 | +0.20(+0.58%) |
Nov 05, 2014 | 34.61 | 34.87 | 34.22 | 34.84 | 617,041 | +0.50(+1.45%) |
Nov 04, 2014 | 34.66 | 34.67 | 34.19 | 34.34 | 707,326 | -0.38(-1.09%) |
Nov 03, 2014 | 34.51 | 35.08 | 34.29 | 34.72 | 1,638,326 | +0.18(+0.51%) |
Oct 31, 2014 | 33.87 | 34.58 | 33.62 | 34.54 | 1,252,458 | +0.94(+2.80%) |
Oct 30, 2014 | 33.25 | 33.65 | 33.03 | 33.60 | 851,288 | +0.12(+0.36%) |
Oct 29, 2014 | 33.97 | 33.97 | 33.14 | 33.48 | 1,160,921 | -0.14(-0.43%) |
Oct 28, 2014 | 34.51 | 34.54 | 33.39 | 33.63 | 1,562,761 | +0.36(+1.09%) |
Oct 27, 2014 | 33.01 | 33.40 | 32.94 | 33.27 | 1,426,065 | -0.14(-0.41%) |
Oct 24, 2014 | 33.22 | 33.48 | 32.86 | 33.40 | 504,373 | +0.12(+0.36%) |
Oct 23, 2014 | 32.73 | 33.51 | 32.71 | 33.28 | 968,533 | +1.00(+3.09%) |
Oct 22, 2014 | 33.06 | 33.22 | 32.26 | 32.29 | 691,064 | -0.68(-2.07%) |
Oct 21, 2014 | 32.14 | 33.00 | 32.09 | 32.97 | 919,846 | +1.06(+3.32%) |
Oct 20, 2014 | 31.75 | 31.88 | 31.61 | 31.91 | 680,961 | +0.16(+0.51%) |
Oct 17, 2014 | 31.45 | 32.05 | 31.43 | 31.75 | 1,001,617 | +0.47(+1.52%) |
Oct 16, 2014 | 30.82 | 31.50 | 30.45 | 31.27 | 1,664,609 | +0.05(+0.15%) |
Oct 15, 2014 | 30.56 | 31.47 | 30.23 | 31.23 | 1,278,951 | +0.10(+0.31%) |
Oct 14, 2014 | 30.91 | 31.62 | 30.88 | 31.13 | 1,020,712 | +0.41(+1.33%) |
Oct 13, 2014 | 30.87 | 31.57 | 30.70 | 30.72 | 1,137,903 | -0.22(-0.70%) |
Oct 10, 2014 | 31.65 | 31.72 | 30.90 | 30.94 | 974,388 | -0.77(-2.43%) |
Oct 09, 2014 | 32.59 | 32.75 | 31.71 | 31.71 | 831,822 | -0.96(-2.95%) |
Oct 08, 2014 | 32.38 | 32.68 | 31.80 | 32.67 | 1,816,832 | +0.26(+0.79%) |
Oct 07, 2014 | 33.05 | 33.15 | 32.41 | 32.41 | 1,211,277 | -0.94(-2.82%) |
Oct 06, 2014 | 33.31 | 33.55 | 33.27 | 33.35 | 1,273,298 | +0.18(+0.53%) |
Oct 03, 2014 | 33.33 | 33.44 | 32.94 | 33.18 | 1,561,759 | +0.02(+0.07%) |
Oct 02, 2014 | 33.48 | 33.73 | 33.10 | 33.15 | 1,312,502 | -0.33(-0.98%) |