Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.18 | 35.67 | 35.67 | 35.67 | 101,316 | -0.31(-0.85%) |
Dec 30, 2014 | 35.88 | 36.27 | 35.68 | 35.98 | 47,977 | -0.06(-0.18%) |
Dec 29, 2014 | 35.95 | 36.22 | 35.66 | 36.04 | 166,540 | +0.17(+0.48%) |
Dec 26, 2014 | 35.62 | 36.07 | 35.56 | 35.87 | 72,124 | +0.41(+1.14%) |
Dec 24, 2014 | 35.32 | 35.46 | 35.46 | 35.46 | 76,929 | +0.16(+0.46%) |
Dec 23, 2014 | 35.31 | 35.83 | 35.07 | 35.30 | 167,598 | +0.14(+0.41%) |
Dec 22, 2014 | 34.87 | 35.16 | 34.66 | 35.16 | 111,514 | +0.40(+1.14%) |
Dec 19, 2014 | 34.88 | 35.11 | 34.71 | 34.76 | 614,273 | -0.22(-0.62%) |
Dec 18, 2014 | 35.05 | 35.16 | 34.60 | 34.98 | 128,480 | +0.26(+0.75%) |
Dec 17, 2014 | 33.75 | 34.73 | 33.25 | 34.71 | 196,839 | +0.97(+2.86%) |
Dec 16, 2014 | 33.69 | 34.31 | 33.35 | 33.75 | 193,597 | +0.01(+0.03%) |
Dec 15, 2014 | 34.18 | 34.46 | 33.45 | 33.74 | 230,481 | -0.27(-0.80%) |
Dec 12, 2014 | 33.75 | 34.28 | 33.67 | 34.01 | 197,116 | -0.21(-0.61%) |
Dec 11, 2014 | 33.95 | 34.42 | 33.95 | 34.22 | 207,346 | +0.39(+1.15%) |
Dec 10, 2014 | 34.71 | 34.85 | 33.83 | 33.83 | 170,463 | -1.07(-3.08%) |
Dec 09, 2014 | 33.98 | 34.92 | 33.98 | 34.90 | 118,858 | +0.46(+1.34%) |
Dec 08, 2014 | 34.42 | 35.07 | 34.28 | 34.44 | 93,676 | -0.11(-0.31%) |
Dec 05, 2014 | 33.78 | 34.93 | 33.78 | 34.55 | 157,490 | +0.82(+2.43%) |
Dec 04, 2014 | 33.99 | 34.04 | 33.51 | 33.73 | 111,458 | -0.34(-1.01%) |
Dec 03, 2014 | 33.32 | 34.15 | 33.23 | 34.07 | 143,213 | +0.56(+1.67%) |
Dec 02, 2014 | 32.70 | 33.70 | 32.70 | 33.51 | 110,090 | +0.97(+2.99%) |
Dec 01, 2014 | 33.92 | 34.21 | 32.54 | 32.54 | 149,096 | -1.44(-4.25%) |
Nov 28, 2014 | 34.50 | 34.50 | 33.96 | 33.98 | 79,823 | -0.40(-1.15%) |
Nov 26, 2014 | 34.41 | 34.38 | 34.38 | 34.38 | 99,321 | -0.12(-0.34%) |
Nov 25, 2014 | 34.31 | 34.58 | 34.11 | 34.50 | 71,706 | +0.15(+0.45%) |
Nov 24, 2014 | 33.85 | 34.34 | 33.85 | 34.34 | 119,882 | +0.53(+1.57%) |
Nov 21, 2014 | 34.88 | 34.88 | 33.72 | 33.81 | 147,741 | -0.60(-1.76%) |
Nov 20, 2014 | 33.95 | 34.46 | 33.95 | 34.42 | 109,700 | +0.24(+0.71%) |
Nov 19, 2014 | 34.70 | 34.70 | 33.85 | 34.17 | 94,750 | -0.63(-1.81%) |
Nov 18, 2014 | 34.80 | 35.13 | 34.69 | 34.80 | 103,681 | +0.10(+0.29%) |
Nov 17, 2014 | 34.98 | 35.00 | 34.60 | 34.70 | 72,424 | -0.42(-1.21%) |
Nov 14, 2014 | 35.16 | 35.39 | 34.80 | 35.13 | 107,274 | +0.04(+0.10%) |
Nov 13, 2014 | 35.81 | 35.81 | 35.05 | 35.09 | 58,924 | -0.74(-2.06%) |
Nov 12, 2014 | 35.21 | 35.86 | 35.15 | 35.83 | 84,607 | +0.39(+1.09%) |
Nov 11, 2014 | 35.53 | 35.63 | 35.28 | 35.44 | 61,007 | -0.14(-0.41%) |
Nov 10, 2014 | 35.23 | 35.60 | 35.08 | 35.59 | 60,250 | +0.42(+1.21%) |
Nov 07, 2014 | 35.31 | 35.31 | 34.87 | 35.16 | 57,392 | -0.20(-0.56%) |
Nov 06, 2014 | 35.05 | 35.48 | 35.00 | 35.36 | 77,018 | +0.33(+0.95%) |
Nov 05, 2014 | 35.13 | 35.32 | 34.65 | 35.03 | 82,248 | +0.18(+0.52%) |
Nov 04, 2014 | 34.78 | 35.01 | 34.21 | 34.85 | 114,720 | -0.19(-0.54%) |
Nov 03, 2014 | 35.29 | 35.66 | 34.82 | 35.04 | 178,822 | -0.25(-0.71%) |
Oct 31, 2014 | 35.10 | 35.34 | 34.76 | 35.29 | 207,019 | +0.83(+2.40%) |
Oct 30, 2014 | 34.32 | 34.85 | 34.05 | 34.46 | 115,294 | -0.07(-0.21%) |
Oct 29, 2014 | 34.19 | 34.72 | 33.73 | 34.53 | 107,770 | +0.39(+1.13%) |
Oct 28, 2014 | 32.92 | 34.16 | 32.92 | 34.15 | 142,495 | +1.33(+4.06%) |
Oct 27, 2014 | 32.42 | 32.90 | 32.63 | 32.81 | 85,027 | +0.19(+0.58%) |
Oct 24, 2014 | 32.63 | 32.92 | 32.52 | 32.63 | 54,554 | +0.05(+0.14%) |
Oct 23, 2014 | 32.48 | 32.97 | 32.27 | 32.58 | 151,518 | +0.48(+1.49%) |
Oct 22, 2014 | 32.79 | 33.61 | 32.07 | 32.10 | 176,800 | -0.65(-1.98%) |
Oct 21, 2014 | 31.92 | 32.97 | 31.66 | 32.75 | 224,355 | +0.93(+2.91%) |
Oct 20, 2014 | 31.45 | 31.46 | 31.42 | 31.82 | 147,545 | +0.21(+0.65%) |
Oct 17, 2014 | 32.32 | 32.32 | 31.42 | 31.62 | 167,804 | -0.22(-0.68%) |
Oct 16, 2014 | 30.91 | 32.08 | 30.71 | 31.83 | 170,264 | +0.42(+1.35%) |
Oct 15, 2014 | 31.88 | 31.88 | 30.55 | 31.41 | 352,531 | -1.02(-3.14%) |
Oct 14, 2014 | 31.97 | 32.84 | 31.94 | 32.43 | 243,615 | +0.69(+2.18%) |
Oct 13, 2014 | 31.16 | 32.15 | 31.16 | 31.73 | 221,757 | +0.54(+1.73%) |
Oct 10, 2014 | 31.18 | 31.84 | 31.15 | 31.19 | 125,171 | -0.19(-0.60%) |
Oct 09, 2014 | 32.00 | 32.11 | 31.30 | 31.38 | 184,459 | -0.65(-2.02%) |
Oct 08, 2014 | 31.14 | 32.12 | 31.06 | 32.03 | 141,248 | +0.84(+2.68%) |
Oct 07, 2014 | 31.70 | 31.81 | 31.14 | 31.19 | 177,701 | -0.65(-2.04%) |
Oct 06, 2014 | 32.41 | 32.44 | 31.70 | 31.84 | 201,923 | -0.50(-1.53%) |
Oct 03, 2014 | 32.25 | 32.60 | 32.21 | 32.34 | 86,451 | +0.41(+1.30%) |
Oct 02, 2014 | 31.96 | 32.25 | 31.56 | 31.92 | 140,980 | +0.01(+0.03%) |