Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.25 | 39.50 | 39.50 | 39.50 | 39,588 | +4.75(+13.67%) |
Dec 30, 2014 | 36.00 | 37.50 | 33.25 | 34.75 | 26,297 | -0.50(-1.42%) |
Dec 29, 2014 | 33.75 | 35.75 | 33.50 | 35.25 | 31,728 | +2.75(+8.46%) |
Dec 26, 2014 | 33.25 | 33.50 | 31.75 | 32.50 | 10,757 | +0.00(+0.00%) |
Dec 24, 2014 | 33.25 | 32.50 | 32.50 | 32.50 | 5,416 | -0.75(-2.26%) |
Dec 23, 2014 | 33.25 | 33.50 | 32.00 | 33.25 | 9,052 | -0.75(-2.21%) |
Dec 22, 2014 | 32.50 | 34.00 | 32.25 | 34.00 | 11,233 | +0.00(+0.00%) |
Dec 19, 2014 | 33.25 | 34.00 | 31.00 | 34.00 | 22,252 | +1.75(+5.43%) |
Dec 18, 2014 | 29.00 | 35.75 | 29.00 | 32.25 | 37,441 | +1.50(+4.88%) |
Dec 17, 2014 | 31.25 | 32.00 | 28.75 | 30.75 | 10,498 | +0.00(+0.00%) |
Dec 16, 2014 | 31.50 | 31.75 | 30.25 | 30.75 | 15,919 | -1.00(-3.15%) |
Dec 15, 2014 | 33.50 | 34.25 | 30.75 | 31.75 | 15,820 | -2.25(-6.62%) |
Dec 12, 2014 | 32.50 | 34.25 | 32.50 | 34.00 | 6,605 | +1.25(+3.82%) |
Dec 11, 2014 | 34.00 | 34.50 | 32.50 | 32.75 | 10,208 | -0.75(-2.24%) |
Dec 10, 2014 | 34.25 | 35.00 | 33.50 | 33.50 | 14,689 | -0.50(-1.47%) |
Dec 09, 2014 | 35.75 | 35.75 | 33.75 | 34.00 | 5,857 | -1.12(-3.20%) |
Dec 08, 2014 | 35.50 | 37.00 | 34.50 | 35.12 | 6,767 | -0.88(-2.43%) |
Dec 05, 2014 | 36.73 | 36.75 | 35.50 | 36.00 | 3,366 | -0.25(-0.69%) |
Dec 04, 2014 | 36.75 | 37.00 | 35.50 | 36.25 | 6,797 | -0.25(-0.68%) |
Dec 03, 2014 | 33.75 | 37.25 | 33.75 | 36.50 | 12,287 | +2.75(+8.15%) |
Dec 02, 2014 | 33.75 | 35.50 | 33.75 | 33.75 | 8,589 | +0.00(+0.00%) |
Dec 01, 2014 | 36.25 | 36.25 | 33.75 | 33.75 | 10,318 | -2.00(-5.59%) |
Nov 28, 2014 | 37.50 | 37.50 | 35.50 | 35.75 | 3,858 | -0.25(-0.69%) |
Nov 26, 2014 | 36.00 | 36.00 | 36.00 | 36.00 | 12,156 | +0.75(+2.13%) |
Nov 25, 2014 | 35.25 | 37.50 | 35.25 | 35.25 | 11,968 | -0.25(-0.70%) |
Nov 24, 2014 | 36.00 | 36.75 | 35.25 | 35.50 | 8,258 | -1.00(-2.74%) |
Nov 21, 2014 | 35.55 | 36.75 | 35.50 | 36.50 | 9,100 | +1.00(+2.82%) |
Nov 20, 2014 | 35.50 | 35.92 | 34.75 | 35.50 | 7,312 | -0.50(-1.39%) |
Nov 19, 2014 | 35.25 | 36.50 | 34.50 | 36.00 | 5,818 | +1.25(+3.60%) |
Nov 18, 2014 | 34.25 | 35.50 | 33.75 | 34.75 | 3,923 | +0.50(+1.46%) |
Nov 17, 2014 | 34.25 | 35.00 | 33.75 | 34.25 | 7,399 | +0.00(+0.00%) |
Nov 14, 2014 | 34.25 | 35.50 | 33.75 | 34.25 | 6,593 | -0.50(-1.44%) |
Nov 13, 2014 | 36.25 | 36.25 | 32.75 | 34.75 | 19,656 | -1.00(-2.80%) |
Nov 12, 2014 | 37.50 | 37.50 | 35.25 | 35.75 | 9,636 | -1.50(-4.03%) |
Nov 11, 2014 | 38.75 | 39.75 | 36.75 | 37.25 | 15,243 | -1.25(-3.25%) |
Nov 10, 2014 | 38.75 | 39.50 | 37.50 | 38.50 | 13,919 | +0.25(+0.65%) |
Nov 07, 2014 | 38.75 | 39.75 | 37.75 | 38.25 | 7,092 | -1.00(-2.55%) |
Nov 06, 2014 | 39.00 | 40.11 | 38.25 | 39.25 | 6,070 | -0.25(-0.63%) |
Nov 05, 2014 | 39.50 | 40.25 | 38.75 | 39.50 | 9,231 | +0.50(+1.28%) |
Nov 04, 2014 | 40.50 | 43.50 | 38.75 | 39.00 | 20,459 | -1.00(-2.50%) |
Nov 03, 2014 | 39.50 | 42.25 | 37.50 | 40.00 | 34,122 | +1.50(+3.90%) |
Oct 31, 2014 | 36.00 | 38.75 | 33.75 | 38.50 | 20,555 | +3.75(+10.79%) |
Oct 30, 2014 | 34.00 | 36.25 | 34.00 | 34.75 | 18,869 | +0.50(+1.46%) |
Oct 29, 2014 | 34.25 | 34.75 | 33.75 | 34.25 | 2,448 | +0.00(+0.00%) |
Oct 28, 2014 | 35.75 | 36.00 | 34.25 | 34.25 | 10,522 | -0.75(-2.14%) |
Oct 27, 2014 | 34.50 | 33.75 | 33.75 | 35.00 | 6,592 | +1.25(+3.70%) |
Oct 24, 2014 | 33.75 | 35.00 | 33.00 | 33.75 | 11,548 | +0.50(+1.51%) |
Oct 23, 2014 | 32.50 | 34.00 | 32.50 | 33.25 | 7,999 | +1.00(+3.10%) |
Oct 22, 2014 | 33.00 | 34.25 | 32.25 | 32.25 | 6,608 | -0.75(-2.27%) |
Oct 21, 2014 | 33.50 | 33.50 | 32.00 | 33.00 | 5,461 | -0.25(-0.75%) |
Oct 20, 2014 | 33.25 | 34.50 | 32.25 | 33.25 | 5,495 | +0.25(+0.76%) |
Oct 17, 2014 | 33.25 | 34.50 | 31.25 | 33.00 | 10,967 | -0.50(-1.49%) |
Oct 16, 2014 | 29.75 | 34.00 | 29.75 | 33.50 | 19,395 | +3.88(+13.08%) |
Oct 15, 2014 | 28.75 | 30.25 | 28.25 | 29.62 | 20,261 | +0.88(+3.04%) |
Oct 14, 2014 | 30.75 | 31.50 | 28.75 | 28.75 | 15,929 | -2.25(-7.26%) |
Oct 13, 2014 | 32.50 | 33.00 | 30.50 | 31.00 | 12,412 | -1.50(-4.62%) |
Oct 10, 2014 | 32.50 | 33.00 | 31.25 | 32.50 | 16,869 | -1.00(-2.99%) |
Oct 09, 2014 | 33.75 | 33.75 | 32.50 | 33.50 | 7,891 | -0.25(-0.74%) |
Oct 08, 2014 | 33.50 | 34.00 | 32.50 | 33.75 | 16,861 | +0.00(+0.00%) |
Oct 07, 2014 | 33.50 | 34.25 | 33.25 | 33.75 | 10,628 | -0.38(-1.10%) |
Oct 06, 2014 | 35.00 | 35.25 | 33.00 | 34.12 | 11,818 | -0.38(-1.09%) |
Oct 03, 2014 | 34.50 | 34.50 | 34.00 | 34.50 | 2,487 | +0.25(+0.73%) |
Oct 02, 2014 | 33.75 | 34.50 | 33.50 | 34.25 | 4,061 | +0.00(+0.00%) |