Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.17 | 33.44 | 33.44 | 33.44 | 363,285 | -0.67(-1.97%) |
Dec 30, 2014 | 34.21 | 34.37 | 33.97 | 34.11 | 476,045 | -0.16(-0.47%) |
Dec 29, 2014 | 34.10 | 34.35 | 33.91 | 34.28 | 495,794 | +0.40(+1.19%) |
Dec 26, 2014 | 33.95 | 34.08 | 33.79 | 33.87 | 384,248 | +0.09(+0.27%) |
Dec 24, 2014 | 33.75 | 33.78 | 33.78 | 33.78 | 293,190 | +0.00(+0.00%) |
Dec 23, 2014 | 34.00 | 34.00 | 33.58 | 33.78 | 472,129 | -0.04(-0.12%) |
Dec 22, 2014 | 33.54 | 33.92 | 33.54 | 33.82 | 586,477 | +0.27(+0.79%) |
Dec 19, 2014 | 33.31 | 33.76 | 33.28 | 33.56 | 2,122,492 | +0.42(+1.27%) |
Dec 18, 2014 | 33.23 | 33.24 | 32.70 | 33.13 | 784,778 | +0.09(+0.26%) |
Dec 17, 2014 | 32.25 | 33.28 | 31.92 | 33.05 | 1,298,686 | +0.91(+2.82%) |
Dec 16, 2014 | 31.80 | 32.38 | 31.66 | 32.14 | 631,971 | +0.43(+1.37%) |
Dec 15, 2014 | 32.27 | 32.30 | 31.65 | 31.71 | 522,962 | -0.49(-1.52%) |
Dec 12, 2014 | 32.19 | 32.48 | 32.16 | 32.20 | 652,852 | -0.28(-0.87%) |
Dec 11, 2014 | 32.37 | 32.48 | 32.17 | 32.48 | 353,499 | +0.16(+0.50%) |
Dec 10, 2014 | 32.48 | 32.64 | 32.15 | 32.32 | 475,077 | -0.25(-0.76%) |
Dec 09, 2014 | 32.12 | 32.57 | 32.12 | 32.57 | 790,044 | +0.20(+0.62%) |
Dec 08, 2014 | 32.55 | 32.99 | 31.76 | 32.37 | 568,910 | -0.23(-0.69%) |
Dec 05, 2014 | 32.67 | 32.80 | 32.30 | 32.59 | 634,821 | -0.18(-0.55%) |
Dec 04, 2014 | 32.46 | 32.83 | 32.39 | 32.77 | 437,313 | +0.25(+0.76%) |
Dec 03, 2014 | 32.58 | 32.65 | 32.30 | 32.52 | 357,447 | +0.10(+0.32%) |
Dec 02, 2014 | 32.24 | 32.42 | 32.06 | 32.42 | 402,872 | +0.24(+0.74%) |
Dec 01, 2014 | 32.17 | 32.45 | 32.11 | 32.18 | 597,269 | -0.15(-0.46%) |
Nov 28, 2014 | 32.48 | 32.95 | 32.32 | 32.33 | 452,276 | -0.14(-0.44%) |
Nov 26, 2014 | 32.17 | 32.48 | 32.48 | 32.48 | 499,791 | +0.36(+1.13%) |
Nov 25, 2014 | 32.31 | 32.33 | 32.05 | 32.11 | 780,672 | -0.01(-0.04%) |
Nov 24, 2014 | 32.03 | 32.21 | 32.00 | 32.13 | 692,503 | +0.15(+0.47%) |
Nov 21, 2014 | 32.34 | 32.35 | 31.90 | 31.98 | 661,964 | -0.02(-0.07%) |
Nov 20, 2014 | 31.79 | 32.05 | 31.78 | 32.00 | 616,982 | +0.05(+0.16%) |
Nov 19, 2014 | 32.26 | 32.42 | 31.92 | 31.95 | 638,850 | -0.31(-0.96%) |
Nov 18, 2014 | 32.35 | 32.52 | 32.18 | 32.26 | 654,660 | +0.07(+0.23%) |
Nov 17, 2014 | 32.17 | 32.40 | 32.04 | 32.18 | 658,709 | +0.01(+0.04%) |
Nov 14, 2014 | 32.61 | 32.75 | 32.14 | 32.17 | 657,844 | -0.42(-1.29%) |
Nov 13, 2014 | 32.49 | 32.82 | 32.49 | 32.59 | 390,140 | +0.08(+0.25%) |
Nov 12, 2014 | 33.03 | 33.03 | 32.47 | 32.51 | 709,719 | -0.53(-1.60%) |
Nov 11, 2014 | 32.99 | 33.31 | 32.86 | 33.04 | 808,048 | +0.02(+0.05%) |
Nov 10, 2014 | 32.81 | 33.21 | 32.59 | 33.02 | 1,184,204 | +0.50(+1.54%) |
Nov 07, 2014 | 32.40 | 32.70 | 32.03 | 32.52 | 929,893 | +0.13(+0.41%) |
Nov 06, 2014 | 32.60 | 32.66 | 32.29 | 32.39 | 586,299 | -0.16(-0.48%) |
Nov 05, 2014 | 32.75 | 32.89 | 32.31 | 32.55 | 386,246 | -0.11(-0.33%) |
Nov 04, 2014 | 32.53 | 32.71 | 32.40 | 32.65 | 431,925 | -0.01(-0.03%) |
Nov 03, 2014 | 32.35 | 32.71 | 32.25 | 32.67 | 523,241 | +0.44(+1.35%) |
Oct 31, 2014 | 32.22 | 32.25 | 31.90 | 32.23 | 534,703 | +0.26(+0.83%) |
Oct 30, 2014 | 31.33 | 31.98 | 30.36 | 31.97 | 671,214 | +0.63(+2.00%) |
Oct 29, 2014 | 32.06 | 32.17 | 30.88 | 31.34 | 1,108,958 | -0.61(-1.91%) |
Oct 28, 2014 | 31.77 | 31.95 | 31.45 | 31.95 | 609,326 | +0.25(+0.78%) |
Oct 27, 2014 | 31.28 | 31.72 | 31.32 | 31.70 | 477,165 | +0.39(+1.24%) |
Oct 24, 2014 | 31.49 | 31.60 | 31.20 | 31.32 | 439,539 | -0.11(-0.35%) |
Oct 23, 2014 | 31.65 | 31.75 | 31.38 | 31.42 | 582,880 | -0.07(-0.22%) |
Oct 22, 2014 | 31.54 | 31.78 | 31.41 | 31.49 | 462,145 | +0.03(+0.09%) |
Oct 21, 2014 | 31.02 | 31.58 | 30.93 | 31.46 | 600,914 | +0.49(+1.57%) |
Oct 20, 2014 | 30.41 | 30.98 | 30.39 | 30.98 | 533,176 | +0.58(+1.90%) |
Oct 17, 2014 | 30.86 | 30.86 | 30.47 | 30.40 | 631,915 | -0.15(-0.51%) |
Oct 16, 2014 | 29.85 | 30.73 | 29.73 | 30.56 | 637,725 | +0.47(+1.56%) |
Oct 15, 2014 | 30.49 | 30.90 | 29.58 | 30.09 | 1,770,523 | -0.66(-2.14%) |
Oct 14, 2014 | 30.37 | 31.03 | 30.26 | 30.74 | 793,698 | +0.49(+1.61%) |
Oct 13, 2014 | 30.17 | 30.62 | 30.13 | 30.26 | 705,792 | +0.24(+0.80%) |
Oct 10, 2014 | 29.84 | 30.42 | 29.84 | 30.02 | 665,367 | +0.30(+1.02%) |
Oct 09, 2014 | 29.97 | 30.19 | 29.66 | 29.72 | 711,485 | -0.24(-0.80%) |
Oct 08, 2014 | 29.26 | 29.96 | 29.20 | 29.96 | 542,678 | +0.72(+2.46%) |
Oct 07, 2014 | 29.29 | 29.57 | 29.23 | 29.24 | 617,680 | -0.13(-0.45%) |
Oct 06, 2014 | 29.41 | 29.81 | 29.29 | 29.37 | 626,759 | +0.34(+1.18%) |
Oct 03, 2014 | 29.15 | 29.15 | 28.71 | 29.02 | 399,196 | +0.19(+0.65%) |
Oct 02, 2014 | 28.89 | 29.10 | 28.53 | 28.84 | 508,428 | -0.09(-0.32%) |