Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.12 | 36.31 | 36.31 | 36.31 | 102,575 | +0.40(+1.13%) |
Dec 30, 2014 | 36.12 | 36.35 | 35.90 | 35.90 | 24,055 | +0.23(+0.64%) |
Dec 29, 2014 | 35.62 | 35.94 | 35.49 | 35.68 | 75,160 | +0.38(+1.07%) |
Dec 26, 2014 | 35.27 | 35.33 | 35.06 | 35.30 | 84,861 | +0.14(+0.41%) |
Dec 24, 2014 | 34.92 | 35.15 | 35.15 | 35.15 | 26,255 | +0.34(+0.97%) |
Dec 23, 2014 | 36.40 | 36.40 | 34.61 | 34.82 | 94,204 | -1.26(-3.49%) |
Dec 22, 2014 | 35.70 | 36.08 | 35.51 | 36.08 | 31,379 | +0.14(+0.40%) |
Dec 19, 2014 | 35.31 | 36.00 | 35.16 | 35.93 | 30,221 | +0.57(+1.62%) |
Dec 18, 2014 | 35.75 | 35.75 | 35.07 | 35.36 | 126,121 | -1.01(-2.77%) |
Dec 17, 2014 | 36.68 | 36.77 | 36.02 | 36.36 | 185,912 | -0.66(-1.79%) |
Dec 16, 2014 | 36.85 | 37.03 | 36.32 | 37.03 | 73,403 | +0.94(+2.59%) |
Dec 15, 2014 | 35.95 | 36.50 | 35.76 | 36.09 | 75,208 | -0.20(-0.56%) |
Dec 12, 2014 | 35.82 | 36.31 | 35.46 | 36.29 | 123,478 | +0.97(+2.74%) |
Dec 11, 2014 | 34.86 | 35.33 | 34.57 | 35.33 | 91,909 | +0.29(+0.83%) |
Dec 10, 2014 | 34.51 | 35.20 | 34.51 | 35.03 | 66,288 | +0.58(+1.69%) |
Dec 09, 2014 | 34.75 | 35.00 | 34.39 | 34.45 | 55,507 | +0.33(+0.97%) |
Dec 08, 2014 | 33.56 | 34.29 | 33.56 | 34.12 | 68,162 | +0.71(+2.13%) |
Dec 05, 2014 | 33.81 | 33.81 | 33.04 | 33.41 | 77,166 | -0.26(-0.77%) |
Dec 04, 2014 | 33.29 | 33.73 | 33.29 | 33.67 | 107,330 | +0.45(+1.36%) |
Dec 03, 2014 | 32.88 | 33.22 | 32.78 | 33.22 | 48,334 | +0.23(+0.69%) |
Dec 02, 2014 | 33.40 | 33.40 | 32.90 | 32.99 | 159,094 | -0.61(-1.81%) |
Dec 01, 2014 | 34.35 | 34.35 | 33.53 | 33.60 | 201,550 | -0.40(-1.17%) |
Nov 28, 2014 | 33.98 | 34.47 | 33.65 | 34.00 | 84,457 | +0.59(+1.76%) |
Nov 26, 2014 | 33.51 | 33.41 | 33.41 | 33.41 | 78,955 | +0.21(+0.63%) |
Nov 25, 2014 | 32.92 | 33.31 | 32.79 | 33.20 | 46,574 | +0.56(+1.71%) |
Nov 24, 2014 | 32.45 | 32.77 | 32.39 | 32.64 | 23,077 | -0.02(-0.06%) |
Nov 21, 2014 | 32.33 | 32.71 | 32.33 | 32.66 | 80,420 | +0.40(+1.25%) |
Nov 20, 2014 | 32.60 | 32.60 | 32.15 | 32.26 | 99,499 | +0.25(+0.77%) |
Nov 19, 2014 | 32.04 | 32.38 | 31.97 | 32.01 | 58,509 | -0.33(-1.01%) |
Nov 18, 2014 | 32.24 | 32.40 | 32.18 | 32.34 | 49,904 | +0.22(+0.67%) |
Nov 17, 2014 | 32.50 | 32.50 | 32.01 | 32.12 | 45,765 | -0.18(-0.57%) |
Nov 14, 2014 | 32.01 | 32.35 | 31.93 | 32.31 | 24,688 | +0.30(+0.93%) |
Nov 13, 2014 | 31.89 | 32.18 | 31.79 | 32.01 | 38,279 | +0.15(+0.48%) |
Nov 12, 2014 | 32.21 | 32.27 | 31.86 | 31.86 | 8,747 | -0.09(-0.28%) |
Nov 11, 2014 | 31.83 | 31.98 | 31.72 | 31.95 | 18,057 | +0.07(+0.23%) |
Nov 10, 2014 | 32.47 | 32.47 | 31.77 | 31.88 | 30,843 | -0.56(-1.73%) |
Nov 07, 2014 | 31.85 | 32.45 | 31.85 | 32.44 | 66,050 | +0.71(+2.23%) |
Nov 06, 2014 | 31.95 | 31.98 | 31.67 | 31.73 | 25,611 | -0.41(-1.28%) |
Nov 05, 2014 | 32.01 | 32.17 | 32.01 | 32.14 | 13,208 | -0.06(-0.19%) |
Nov 04, 2014 | 32.34 | 32.57 | 32.21 | 32.21 | 6,468 | +0.15(+0.48%) |
Nov 03, 2014 | 32.06 | 32.13 | 31.66 | 32.05 | 111,973 | -0.06(-0.20%) |
Oct 31, 2014 | 32.08 | 32.29 | 31.81 | 32.12 | 26,180 | -0.09(-0.28%) |
Oct 30, 2014 | 32.64 | 32.73 | 32.21 | 32.21 | 14,544 | +0.05(+0.15%) |
Oct 29, 2014 | 31.90 | 32.33 | 31.50 | 32.16 | 44,136 | +0.01(+0.03%) |
Oct 28, 2014 | 32.21 | 32.31 | 32.01 | 32.15 | 17,987 | -0.23(-0.71%) |
Oct 27, 2014 | 32.43 | 32.58 | 32.28 | 32.38 | 25,350 | +0.06(+0.18%) |
Oct 24, 2014 | 32.39 | 32.62 | 32.25 | 32.32 | 25,758 | +0.04(+0.12%) |
Oct 23, 2014 | 32.49 | 32.56 | 31.97 | 32.28 | 88,512 | -0.54(-1.64%) |
Oct 22, 2014 | 32.84 | 32.96 | 32.57 | 32.82 | 38,250 | -0.01(-0.02%) |
Oct 21, 2014 | 33.00 | 33.09 | 32.82 | 32.82 | 23,639 | -0.43(-1.30%) |
Oct 20, 2014 | 33.39 | 33.54 | 33.02 | 33.26 | 81,799 | +0.16(+0.49%) |
Oct 17, 2014 | 33.05 | 33.33 | 32.72 | 33.09 | 68,880 | -0.31(-0.94%) |
Oct 16, 2014 | 34.75 | 34.75 | 33.28 | 33.41 | 62,194 | -0.46(-1.36%) |
Oct 15, 2014 | 34.42 | 36.50 | 33.69 | 33.87 | 86,728 | +0.57(+1.71%) |
Oct 14, 2014 | 33.17 | 33.46 | 32.88 | 33.30 | 35,922 | +0.35(+1.05%) |
Oct 13, 2014 | 32.68 | 33.06 | 32.56 | 32.95 | 54,523 | +0.48(+1.48%) |
Oct 10, 2014 | 32.20 | 32.47 | 32.12 | 32.47 | 99,557 | +0.50(+1.56%) |
Oct 09, 2014 | 32.17 | 32.19 | 31.90 | 31.98 | 19,720 | -0.16(-0.50%) |
Oct 08, 2014 | 32.27 | 32.27 | 31.71 | 32.14 | 20,124 | -0.01(-0.04%) |
Oct 07, 2014 | 31.58 | 32.17 | 31.58 | 32.15 | 73,680 | +0.87(+2.78%) |
Oct 06, 2014 | 31.25 | 31.52 | 31.14 | 31.28 | 43,960 | -0.00(-0.01%) |
Oct 03, 2014 | 30.93 | 31.34 | 30.89 | 31.29 | 73,983 | +0.28(+0.91%) |
Oct 02, 2014 | 31.41 | 31.54 | 30.96 | 31.00 | 37,749 | -0.56(-1.79%) |