Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.17 | 35.17 | 35.17 | 0 | -0.15(-0.42%) | |
Dec 30, 2014 | 35.63 | 35.63 | 35.23 | 35.32 | 18,818 | -0.84(-2.31%) |
Dec 29, 2014 | 36.04 | 36.16 | 35.97 | 36.16 | 30,298 | -0.66(-1.78%) |
Dec 26, 2014 | 36.81 | 36.90 | 36.79 | 36.81 | 32,085 | +0.16(+0.44%) |
Dec 24, 2014 | 36.65 | 36.65 | 36.65 | 0 | -0.11(-0.29%) | |
Dec 23, 2014 | 36.82 | 36.93 | 36.74 | 36.76 | 17,784 | +0.07(+0.19%) |
Dec 22, 2014 | 36.63 | 36.75 | 36.63 | 36.69 | 67,445 | -0.18(-0.49%) |
Dec 19, 2014 | 36.91 | 37.00 | 36.85 | 36.87 | 20,059 | -1.08(-2.85%) |
Dec 18, 2014 | 37.29 | 37.95 | 37.29 | 37.95 | 23,147 | +0.86(+2.32%) |
Dec 17, 2014 | 36.68 | 37.25 | 36.68 | 37.09 | 15,053 | +1.48(+4.15%) |
Dec 16, 2014 | 36.07 | 35.61 | 35.61 | 25,566 | +0.34(+0.96%) | |
Dec 15, 2014 | 35.89 | 35.90 | 35.16 | 35.27 | 25,442 | -1.24(-3.40%) |
Dec 12, 2014 | 36.84 | 36.95 | 36.48 | 36.51 | 27,332 | +0.50(+1.39%) |
Dec 11, 2014 | 36.46 | 36.51 | 36.01 | 36.01 | 17,301 | -0.23(-0.64%) |
Dec 10, 2014 | 36.65 | 36.65 | 36.24 | 36.24 | 15,666 | -0.45(-1.22%) |
Dec 09, 2014 | 36.59 | 36.69 | 36.40 | 36.69 | 31,099 | +0.24(+0.66%) |
Dec 08, 2014 | 37.00 | 37.00 | 36.45 | 36.45 | 93,737 | -1.13(-3.00%) |
Dec 05, 2014 | 37.78 | 37.78 | 37.52 | 37.58 | 172,947 | -0.16(-0.43%) |
Dec 04, 2014 | 37.70 | 37.93 | 37.65 | 37.74 | 205,467 | -0.64(-1.67%) |
Dec 03, 2014 | 38.43 | 38.49 | 38.32 | 38.38 | 44,313 | +0.22(+0.58%) |
Dec 02, 2014 | 38.23 | 38.29 | 38.13 | 38.16 | 21,118 | +0.82(+2.20%) |
Dec 01, 2014 | 37.35 | 37.35 | 37.13 | 37.34 | 22,066 | +1.04(+2.87%) |
Nov 28, 2014 | 36.45 | 36.45 | 36.30 | 36.30 | 3,040 | +1.20(+3.42%) |
Nov 26, 2014 | 35.10 | 35.10 | 35.10 | 0 | -0.08(-0.23%) | |
Nov 25, 2014 | 35.42 | 35.42 | 35.08 | 35.18 | 67,397 | -0.64(-1.79%) |
Nov 24, 2014 | 35.88 | 35.88 | 35.80 | 35.82 | 29,168 | +0.11(+0.31%) |
Nov 21, 2014 | 35.94 | 36.02 | 35.56 | 35.71 | 16,973 | +0.54(+1.54%) |
Nov 20, 2014 | 35.06 | 35.27 | 35.06 | 35.17 | 25,680 | -0.85(-2.36%) |
Nov 19, 2014 | 36.00 | 36.09 | 35.93 | 36.02 | 21,357 | -0.50(-1.37%) |
Nov 18, 2014 | 36.35 | 36.52 | 36.32 | 36.52 | 15,581 | +0.03(+0.08%) |
Nov 17, 2014 | 36.55 | 36.37 | 36.49 | 18,656 | -1.21(-3.21%) | |
Nov 14, 2014 | 37.65 | 37.70 | 37.58 | 37.70 | 48,227 | +0.13(+0.35%) |
Nov 13, 2014 | 37.55 | 37.69 | 37.39 | 37.57 | 41,844 | -0.06(-0.16%) |
Nov 12, 2014 | 37.55 | 37.72 | 37.42 | 37.63 | 20,110 | +0.56(+1.51%) |
Nov 11, 2014 | 37.07 | 37.25 | 37.01 | 37.07 | 17,478 | +0.28(+0.76%) |
Nov 10, 2014 | 36.67 | 36.86 | 36.63 | 36.79 | 23,693 | +0.59(+1.63%) |
Nov 07, 2014 | 36.71 | 37.50 | 36.11 | 36.20 | 40,048 | -0.77(-2.08%) |
Nov 06, 2014 | 37.13 | 37.13 | 36.74 | 36.97 | 26,780 | +0.20(+0.54%) |
Nov 05, 2014 | 36.87 | 36.94 | 36.71 | 36.77 | 43,316 | +0.51(+1.41%) |
Nov 04, 2014 | 36.07 | 36.32 | 36.03 | 36.26 | 38,848 | +0.26(+0.72%) |
Nov 03, 2014 | 35.28 | 36.48 | 35.28 | 36.00 | 74,592 | +0.08(+0.22%) |
Oct 31, 2014 | 35.24 | 36.35 | 35.24 | 35.92 | 27,333 | +1.34(+3.88%) |
Oct 30, 2014 | 34.31 | 34.83 | 34.18 | 34.58 | 16,785 | -0.07(-0.20%) |
Oct 29, 2014 | 34.84 | 34.90 | 34.51 | 34.65 | 55,495 | +0.24(+0.70%) |
Oct 28, 2014 | 34.39 | 34.42 | 34.27 | 34.41 | 49,599 | +0.41(+1.21%) |
Oct 27, 2014 | 33.86 | 34.48 | 34.48 | 34.00 | 18,345 | -0.48(-1.39%) |
Oct 24, 2014 | 34.38 | 34.49 | 34.27 | 34.48 | 70,358 | -0.07(-0.20%) |
Oct 23, 2014 | 34.38 | 34.73 | 34.36 | 34.55 | 78,343 | +0.39(+1.14%) |
Oct 22, 2014 | 34.49 | 34.58 | 34.16 | 34.16 | 31,494 | +0.20(+0.59%) |
Oct 21, 2014 | 33.77 | 34.07 | 33.68 | 33.96 | 29,981 | -0.31(-0.90%) |
Oct 20, 2014 | 34.10 | 34.43 | 34.10 | 34.27 | 22,736 | +0.66(+1.96%) |
Oct 17, 2014 | 32.95 | 33.90 | 32.80 | 33.61 | 20,726 | +0.12(+0.36%) |
Oct 16, 2014 | 32.92 | 33.66 | 32.92 | 33.49 | 33,900 | +0.43(+1.30%) |
Oct 15, 2014 | 33.05 | 33.20 | 32.59 | 33.06 | 20,364 | +0.53(+1.63%) |
Oct 14, 2014 | 32.69 | 32.75 | 32.40 | 32.53 | 13,099 | -0.23(-0.70%) |
Oct 13, 2014 | 33.44 | 33.44 | 32.75 | 32.76 | 23,131 | -0.41(-1.24%) |
Oct 10, 2014 | 33.72 | 33.74 | 33.17 | 33.17 | 18,517 | -0.44(-1.31%) |
Oct 09, 2014 | 34.01 | 34.01 | 33.58 | 33.61 | 14,834 | -0.99(-2.86%) |
Oct 08, 2014 | 34.05 | 34.74 | 33.96 | 34.60 | 41,059 | +0.18(+0.52%) |
Oct 07, 2014 | 34.56 | 34.65 | 34.42 | 34.42 | 8,065 | -0.11(-0.32%) |
Oct 06, 2014 | 34.56 | 34.67 | 34.40 | 34.53 | 11,612 | -0.14(-0.40%) |
Oct 03, 2014 | 34.57 | 34.67 | 34.57 | 34.67 | 19,346 | +0.52(+1.52%) |
Oct 02, 2014 | 34.27 | 34.27 | 33.79 | 34.15 | 26,281 | -0.46(-1.33%) |