Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.51 | 34.51 | 34.51 | 0 | -0.32(-0.93%) | |
Dec 30, 2014 | 34.89 | 35.02 | 34.76 | 34.83 | 65,339 | +0.35(+1.02%) |
Dec 29, 2014 | 34.43 | 34.56 | 34.37 | 34.48 | 95,069 | +0.03(+0.09%) |
Dec 26, 2014 | 34.55 | 34.68 | 34.44 | 34.45 | 40,883 | -0.08(-0.23%) |
Dec 24, 2014 | 34.53 | 34.53 | 34.53 | 0 | +0.20(+0.58%) | |
Dec 23, 2014 | 34.63 | 34.63 | 34.33 | 34.33 | 53,510 | -0.51(-1.46%) |
Dec 22, 2014 | 34.95 | 34.99 | 34.71 | 34.84 | 56,947 | +0.13(+0.37%) |
Dec 19, 2014 | 34.48 | 34.72 | 34.42 | 34.71 | 44,380 | -0.16(-0.46%) |
Dec 18, 2014 | 34.53 | 34.90 | 34.50 | 34.87 | 50,088 | +0.27(+0.78%) |
Dec 17, 2014 | 34.21 | 34.88 | 34.11 | 34.60 | 55,524 | +0.47(+1.38%) |
Dec 16, 2014 | 34.55 | 34.13 | 34.13 | 43,830 | -0.87(-2.49%) | |
Dec 15, 2014 | 35.89 | 35.90 | 34.91 | 35.00 | 68,179 | -0.55(-1.56%) |
Dec 12, 2014 | 35.95 | 36.02 | 35.51 | 35.55 | 46,445 | -0.45(-1.26%) |
Dec 11, 2014 | 35.84 | 36.24 | 35.84 | 36.01 | 50,896 | +0.19(+0.53%) |
Dec 10, 2014 | 36.43 | 36.44 | 35.68 | 35.82 | 83,092 | -1.01(-2.75%) |
Dec 09, 2014 | 36.86 | 36.99 | 36.69 | 36.83 | 53,096 | -0.21(-0.56%) |
Dec 08, 2014 | 36.87 | 37.12 | 36.84 | 37.04 | 204,403 | -0.21(-0.56%) |
Dec 05, 2014 | 37.07 | 37.31 | 36.95 | 37.25 | 92,304 | -0.06(-0.16%) |
Dec 04, 2014 | 37.51 | 37.65 | 37.24 | 37.31 | 70,811 | -0.70(-1.84%) |
Dec 03, 2014 | 37.64 | 38.01 | 37.55 | 38.01 | 58,810 | -1.02(-2.60%) |
Dec 02, 2014 | 39.19 | 39.19 | 38.95 | 39.03 | 448,702 | -0.72(-1.82%) |
Dec 01, 2014 | 39.87 | 39.94 | 39.65 | 39.75 | 42,139 | -0.22(-0.55%) |
Nov 28, 2014 | 40.20 | 40.22 | 39.97 | 39.97 | 15,974 | -0.40(-0.99%) |
Nov 26, 2014 | 40.37 | 40.37 | 40.37 | 0 | +0.11(+0.27%) | |
Nov 25, 2014 | 40.23 | 40.32 | 40.17 | 40.26 | 21,821 | -0.20(-0.49%) |
Nov 24, 2014 | 40.63 | 40.68 | 40.37 | 40.46 | 48,902 | -0.09(-0.22%) |
Nov 21, 2014 | 40.53 | 40.69 | 40.35 | 40.55 | 77,279 | -0.60(-1.46%) |
Nov 20, 2014 | 40.69 | 41.27 | 40.66 | 41.15 | 49,026 | +1.01(+2.52%) |
Nov 19, 2014 | 40.05 | 40.19 | 39.87 | 40.14 | 63,365 | +0.51(+1.29%) |
Nov 18, 2014 | 39.43 | 39.70 | 39.36 | 39.63 | 21,153 | +0.38(+0.96%) |
Nov 17, 2014 | 39.30 | 38.88 | 39.25 | 31,854 | -0.21(-0.52%) | |
Nov 14, 2014 | 38.81 | 39.48 | 38.81 | 39.46 | 69,088 | +1.01(+2.63%) |
Nov 13, 2014 | 38.06 | 38.56 | 38.03 | 38.45 | 71,536 | +1.22(+3.28%) |
Nov 12, 2014 | 37.23 | 37.33 | 37.11 | 37.23 | 32,255 | -0.30(-0.80%) |
Nov 11, 2014 | 36.96 | 37.53 | 36.93 | 37.53 | 31,435 | +0.33(+0.89%) |
Nov 10, 2014 | 37.20 | 37.29 | 37.03 | 37.20 | 24,885 | +0.23(+0.62%) |
Nov 07, 2014 | 36.83 | 37.12 | 36.82 | 36.97 | 18,792 | +0.32(+0.87%) |
Nov 06, 2014 | 36.87 | 37.05 | 36.54 | 36.65 | 39,452 | +1.31(+3.71%) |
Nov 05, 2014 | 35.84 | 35.84 | 35.34 | 35.34 | 20,265 | -0.02(-0.06%) |
Nov 04, 2014 | 35.60 | 35.60 | 35.26 | 35.36 | 37,267 | -0.53(-1.48%) |
Nov 03, 2014 | 36.33 | 36.37 | 35.86 | 35.89 | 29,969 | -0.41(-1.14%) |
Oct 31, 2014 | 36.16 | 36.38 | 36.14 | 36.30 | 45,966 | +0.23(+0.65%) |
Oct 30, 2014 | 35.62 | 36.14 | 35.53 | 36.07 | 40,993 | -0.36(-0.99%) |
Oct 29, 2014 | 36.84 | 36.90 | 36.27 | 36.43 | 40,093 | -0.23(-0.63%) |
Oct 28, 2014 | 36.42 | 36.68 | 36.42 | 36.66 | 38,384 | +0.39(+1.08%) |
Oct 27, 2014 | 35.95 | 36.56 | 36.56 | 36.27 | 32,463 | -0.29(-0.79%) |
Oct 24, 2014 | 36.85 | 36.86 | 36.44 | 36.56 | 81,607 | -0.49(-1.32%) |
Oct 23, 2014 | 36.85 | 37.23 | 36.79 | 37.05 | 86,645 | +0.57(+1.58%) |
Oct 22, 2014 | 37.05 | 37.07 | 36.47 | 36.48 | 73,694 | -0.66(-1.76%) |
Oct 21, 2014 | 36.67 | 37.18 | 36.67 | 37.13 | 50,647 | +0.68(+1.87%) |
Oct 20, 2014 | 36.39 | 36.64 | 36.18 | 36.45 | 62,829 | +1.64(+4.71%) |
Oct 17, 2014 | 34.76 | 35.29 | 34.74 | 34.81 | 49,466 | +0.21(+0.61%) |
Oct 16, 2014 | 34.05 | 34.79 | 34.01 | 34.60 | 61,562 | -0.16(-0.45%) |
Oct 15, 2014 | 34.23 | 34.79 | 34.16 | 34.76 | 277,740 | -0.02(-0.07%) |
Oct 14, 2014 | 34.92 | 35.14 | 34.75 | 34.78 | 42,036 | -0.30(-0.84%) |
Oct 13, 2014 | 35.37 | 35.46 | 35.08 | 35.08 | 42,619 | +0.33(+0.94%) |
Oct 10, 2014 | 35.24 | 35.43 | 34.75 | 34.75 | 53,939 | -1.18(-3.28%) |
Oct 09, 2014 | 36.48 | 36.65 | 35.79 | 35.93 | 77,039 | -1.68(-4.47%) |
Oct 08, 2014 | 36.75 | 37.62 | 36.75 | 37.61 | 41,201 | +0.71(+1.92%) |
Oct 07, 2014 | 36.99 | 37.07 | 36.83 | 36.90 | 131,968 | -0.12(-0.34%) |
Oct 06, 2014 | 36.80 | 37.03 | 36.52 | 37.02 | 133,829 | +0.07(+0.20%) |
Oct 03, 2014 | 36.78 | 37.00 | 36.60 | 36.95 | 39,509 | -0.17(-0.47%) |
Oct 02, 2014 | 37.60 | 37.62 | 36.81 | 37.12 | 193,523 | -0.72(-1.89%) |