Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.33 | 35.74 | 35.74 | 35.74 | 484,164 | -0.55(-1.51%) |
Dec 30, 2014 | 36.25 | 36.55 | 36.05 | 36.29 | 271,137 | -0.06(-0.17%) |
Dec 29, 2014 | 36.44 | 36.70 | 36.09 | 36.35 | 507,495 | -0.19(-0.51%) |
Dec 26, 2014 | 36.33 | 36.65 | 36.18 | 36.54 | 251,704 | +0.26(+0.73%) |
Dec 24, 2014 | 36.11 | 36.27 | 36.27 | 36.27 | 183,098 | +0.14(+0.39%) |
Dec 23, 2014 | 36.16 | 36.31 | 35.94 | 36.13 | 532,975 | +0.15(+0.41%) |
Dec 22, 2014 | 35.06 | 36.01 | 34.89 | 35.98 | 552,359 | +0.61(+1.72%) |
Dec 19, 2014 | 35.55 | 35.55 | 35.20 | 35.38 | 1,335,107 | -0.15(-0.42%) |
Dec 18, 2014 | 35.83 | 35.88 | 35.10 | 35.52 | 799,676 | +0.07(+0.20%) |
Dec 17, 2014 | 34.47 | 35.47 | 34.43 | 35.45 | 681,536 | +1.02(+2.97%) |
Dec 16, 2014 | 33.77 | 34.75 | 33.73 | 34.43 | 1,138,200 | +0.52(+1.54%) |
Dec 15, 2014 | 34.46 | 34.46 | 33.75 | 33.91 | 563,043 | -0.30(-0.87%) |
Dec 12, 2014 | 34.14 | 34.53 | 34.08 | 34.21 | 580,723 | -0.19(-0.54%) |
Dec 11, 2014 | 34.45 | 34.52 | 34.11 | 34.39 | 698,728 | +0.12(+0.36%) |
Dec 10, 2014 | 34.39 | 34.57 | 34.06 | 34.27 | 454,829 | -0.15(-0.43%) |
Dec 09, 2014 | 33.59 | 34.50 | 33.58 | 34.42 | 554,377 | +0.25(+0.73%) |
Dec 08, 2014 | 34.13 | 34.55 | 34.02 | 34.17 | 683,444 | +0.03(+0.09%) |
Dec 05, 2014 | 33.65 | 34.23 | 33.52 | 34.14 | 961,660 | +0.44(+1.30%) |
Dec 04, 2014 | 33.68 | 33.79 | 33.20 | 33.70 | 1,019,803 | -0.08(-0.23%) |
Dec 03, 2014 | 33.55 | 33.98 | 33.47 | 33.78 | 563,434 | +0.22(+0.65%) |
Dec 02, 2014 | 33.16 | 33.56 | 33.01 | 33.56 | 363,240 | +0.41(+1.22%) |
Dec 01, 2014 | 33.61 | 33.75 | 33.11 | 33.15 | 445,290 | -0.49(-1.46%) |
Nov 28, 2014 | 33.24 | 33.82 | 33.22 | 33.65 | 893,242 | +0.52(+1.58%) |
Nov 26, 2014 | 32.59 | 33.12 | 33.12 | 33.12 | 531,331 | +0.68(+2.09%) |
Nov 25, 2014 | 32.58 | 32.83 | 32.42 | 32.44 | 835,215 | -0.13(-0.41%) |
Nov 24, 2014 | 32.70 | 32.70 | 32.47 | 32.58 | 605,630 | -0.06(-0.19%) |
Nov 21, 2014 | 32.99 | 33.02 | 32.46 | 32.64 | 448,755 | +0.03(+0.10%) |
Nov 20, 2014 | 32.26 | 32.70 | 32.05 | 32.61 | 351,375 | +0.30(+0.94%) |
Nov 19, 2014 | 32.76 | 32.76 | 32.17 | 32.30 | 291,961 | -0.51(-1.54%) |
Nov 18, 2014 | 32.73 | 32.97 | 32.69 | 32.81 | 527,017 | +0.19(+0.60%) |
Nov 17, 2014 | 32.57 | 32.97 | 32.45 | 32.62 | 483,661 | +0.01(+0.02%) |
Nov 14, 2014 | 32.85 | 32.95 | 32.56 | 32.61 | 282,827 | -0.19(-0.57%) |
Nov 13, 2014 | 32.91 | 33.12 | 32.76 | 32.80 | 348,233 | -0.01(-0.02%) |
Nov 12, 2014 | 32.83 | 33.00 | 32.60 | 32.80 | 381,203 | +0.00(+0.00%) |
Nov 11, 2014 | 32.95 | 32.95 | 32.68 | 32.80 | 425,951 | -0.25(-0.75%) |
Nov 10, 2014 | 32.48 | 33.06 | 32.48 | 33.05 | 585,166 | +0.57(+1.75%) |
Nov 07, 2014 | 32.68 | 32.81 | 32.40 | 32.48 | 542,241 | -0.26(-0.79%) |
Nov 06, 2014 | 32.97 | 33.33 | 32.54 | 32.74 | 519,328 | -0.30(-0.90%) |
Nov 05, 2014 | 33.68 | 33.77 | 32.90 | 33.04 | 667,290 | -0.44(-1.30%) |
Nov 04, 2014 | 33.51 | 33.51 | 32.90 | 33.47 | 674,741 | -0.09(-0.28%) |
Nov 03, 2014 | 33.05 | 33.57 | 32.96 | 33.57 | 731,864 | +0.37(+1.10%) |
Oct 31, 2014 | 33.13 | 33.35 | 32.73 | 33.20 | 722,881 | +0.48(+1.45%) |
Oct 30, 2014 | 32.09 | 32.73 | 32.08 | 32.73 | 872,683 | +0.48(+1.47%) |
Oct 29, 2014 | 32.14 | 32.33 | 31.90 | 32.25 | 1,140,313 | +0.11(+0.34%) |
Oct 28, 2014 | 31.25 | 32.15 | 31.03 | 32.14 | 4,399,899 | +0.35(+1.10%) |
Oct 27, 2014 | 31.70 | 31.83 | 31.74 | 31.79 | 598,575 | +0.05(+0.17%) |
Oct 24, 2014 | 31.80 | 31.95 | 31.36 | 31.74 | 1,119,935 | -0.02(-0.05%) |
Oct 23, 2014 | 31.37 | 31.88 | 31.19 | 31.75 | 961,755 | +0.70(+2.26%) |
Oct 22, 2014 | 31.60 | 31.60 | 31.00 | 31.05 | 558,089 | -0.16(-0.50%) |
Oct 21, 2014 | 30.46 | 31.22 | 30.32 | 31.21 | 564,846 | +1.00(+3.30%) |
Oct 20, 2014 | 29.68 | 30.28 | 29.68 | 30.21 | 475,579 | +0.48(+1.60%) |
Oct 17, 2014 | 29.97 | 30.22 | 29.57 | 29.73 | 609,156 | -0.05(-0.16%) |
Oct 16, 2014 | 28.72 | 30.01 | 28.72 | 29.78 | 814,818 | +0.69(+2.38%) |
Oct 15, 2014 | 29.30 | 29.65 | 28.74 | 29.09 | 1,064,032 | -0.47(-1.58%) |
Oct 14, 2014 | 29.71 | 30.27 | 29.30 | 29.55 | 736,272 | +0.12(+0.40%) |
Oct 13, 2014 | 29.69 | 29.95 | 29.37 | 29.44 | 778,065 | -0.20(-0.68%) |
Oct 10, 2014 | 30.10 | 30.68 | 29.60 | 29.64 | 931,316 | -0.57(-1.88%) |
Oct 09, 2014 | 29.97 | 30.50 | 29.97 | 30.21 | 1,135,459 | +0.22(+0.73%) |
Oct 08, 2014 | 28.92 | 30.00 | 28.78 | 29.99 | 926,193 | +1.10(+3.80%) |
Oct 07, 2014 | 28.85 | 29.23 | 28.69 | 28.89 | 564,806 | -0.10(-0.35%) |
Oct 06, 2014 | 29.05 | 29.19 | 28.92 | 28.99 | 470,746 | -0.04(-0.13%) |
Oct 03, 2014 | 29.03 | 29.28 | 28.70 | 29.03 | 357,806 | +0.38(+1.33%) |
Oct 02, 2014 | 28.61 | 29.02 | 28.28 | 28.65 | 466,238 | -0.04(-0.14%) |