Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.75 | 37.76 | 37.76 | 37.76 | 176,217 | -0.87(-2.24%) |
Dec 30, 2014 | 38.69 | 39.12 | 38.50 | 38.62 | 152,246 | -0.22(-0.57%) |
Dec 29, 2014 | 38.15 | 38.98 | 37.78 | 38.84 | 144,744 | +0.74(+1.94%) |
Dec 26, 2014 | 37.93 | 38.45 | 37.85 | 38.10 | 97,037 | +0.41(+1.08%) |
Dec 24, 2014 | 37.57 | 37.70 | 37.70 | 37.70 | 75,734 | +0.13(+0.35%) |
Dec 23, 2014 | 37.28 | 37.80 | 37.17 | 37.56 | 191,330 | +0.44(+1.20%) |
Dec 22, 2014 | 37.10 | 37.31 | 36.53 | 37.12 | 227,895 | +0.20(+0.54%) |
Dec 19, 2014 | 37.37 | 37.49 | 36.60 | 36.92 | 1,084,374 | -0.48(-1.29%) |
Dec 18, 2014 | 37.53 | 37.53 | 36.60 | 37.40 | 235,900 | +0.47(+1.28%) |
Dec 17, 2014 | 35.54 | 37.01 | 35.31 | 36.93 | 246,312 | +1.43(+4.02%) |
Dec 16, 2014 | 35.22 | 36.10 | 34.82 | 35.50 | 298,622 | +0.33(+0.95%) |
Dec 15, 2014 | 36.09 | 36.23 | 35.12 | 35.17 | 278,661 | -0.63(-1.76%) |
Dec 12, 2014 | 35.87 | 36.44 | 35.74 | 35.80 | 175,814 | -0.45(-1.24%) |
Dec 11, 2014 | 36.17 | 36.97 | 35.85 | 36.25 | 148,759 | +0.43(+1.20%) |
Dec 10, 2014 | 36.80 | 37.05 | 35.78 | 35.82 | 151,595 | -1.10(-2.98%) |
Dec 09, 2014 | 35.12 | 36.96 | 34.93 | 36.92 | 208,285 | +1.32(+3.70%) |
Dec 08, 2014 | 36.01 | 36.50 | 35.12 | 35.60 | 265,455 | -0.57(-1.57%) |
Dec 05, 2014 | 35.48 | 36.27 | 35.38 | 36.17 | 238,168 | +0.65(+1.83%) |
Dec 04, 2014 | 35.74 | 35.81 | 35.38 | 35.52 | 175,615 | -0.35(-0.97%) |
Dec 03, 2014 | 35.48 | 36.08 | 35.06 | 35.87 | 266,510 | +0.38(+1.08%) |
Dec 02, 2014 | 34.72 | 35.51 | 34.72 | 35.49 | 206,889 | +0.88(+2.54%) |
Dec 01, 2014 | 34.66 | 34.89 | 34.44 | 34.61 | 247,219 | -0.10(-0.30%) |
Nov 28, 2014 | 35.46 | 35.57 | 34.61 | 34.71 | 102,089 | -0.70(-1.96%) |
Nov 26, 2014 | 35.32 | 35.40 | 35.40 | 35.40 | 150,657 | +0.08(+0.23%) |
Nov 25, 2014 | 35.30 | 35.76 | 35.22 | 35.32 | 162,082 | +0.16(+0.44%) |
Nov 24, 2014 | 34.58 | 35.21 | 34.58 | 35.17 | 221,053 | +0.64(+1.84%) |
Nov 21, 2014 | 35.17 | 35.31 | 34.50 | 34.53 | 170,550 | -0.24(-0.68%) |
Nov 20, 2014 | 34.06 | 34.94 | 34.06 | 34.77 | 179,091 | +0.62(+1.82%) |
Nov 19, 2014 | 34.49 | 34.63 | 33.84 | 34.15 | 195,900 | -0.38(-1.09%) |
Nov 18, 2014 | 34.81 | 35.40 | 34.47 | 34.52 | 381,428 | -0.12(-0.34%) |
Nov 17, 2014 | 34.85 | 35.23 | 34.61 | 34.64 | 277,372 | -0.33(-0.95%) |
Nov 14, 2014 | 34.58 | 34.99 | 34.47 | 34.97 | 327,082 | +0.38(+1.11%) |
Nov 13, 2014 | 35.49 | 35.80 | 34.58 | 34.59 | 228,476 | -0.68(-1.93%) |
Nov 12, 2014 | 34.27 | 35.37 | 34.27 | 35.27 | 243,727 | +0.83(+2.41%) |
Nov 11, 2014 | 34.26 | 34.66 | 34.12 | 34.44 | 355,942 | +0.24(+0.69%) |
Nov 10, 2014 | 34.27 | 34.43 | 33.93 | 34.20 | 550,810 | -0.07(-0.19%) |
Nov 07, 2014 | 34.33 | 34.34 | 34.15 | 34.27 | 331,771 | -0.02(-0.06%) |
Nov 06, 2014 | 34.14 | 34.47 | 34.11 | 34.29 | 438,589 | +0.06(+0.17%) |
Nov 05, 2014 | 34.35 | 34.53 | 33.81 | 34.23 | 331,151 | +0.11(+0.32%) |
Nov 04, 2014 | 34.06 | 34.48 | 34.01 | 34.12 | 290,736 | -0.09(-0.26%) |
Nov 03, 2014 | 34.26 | 34.61 | 33.95 | 34.21 | 293,561 | -0.10(-0.30%) |
Oct 31, 2014 | 34.47 | 34.94 | 34.06 | 34.31 | 501,639 | +0.38(+1.13%) |
Oct 30, 2014 | 33.10 | 34.17 | 32.92 | 33.93 | 458,691 | +0.71(+2.13%) |
Oct 29, 2014 | 32.59 | 33.38 | 32.37 | 33.23 | 391,246 | +0.69(+2.13%) |
Oct 28, 2014 | 31.65 | 32.55 | 31.65 | 32.53 | 291,136 | +1.08(+3.44%) |
Oct 27, 2014 | 31.12 | 31.48 | 31.25 | 31.45 | 191,092 | +0.20(+0.64%) |
Oct 24, 2014 | 31.06 | 31.39 | 30.84 | 31.25 | 374,542 | +0.29(+0.93%) |
Oct 23, 2014 | 31.08 | 31.28 | 30.83 | 30.97 | 383,593 | +0.28(+0.91%) |
Oct 22, 2014 | 30.59 | 31.45 | 30.49 | 30.69 | 459,175 | +0.21(+0.70%) |
Oct 21, 2014 | 29.57 | 30.50 | 29.57 | 30.47 | 407,110 | +0.98(+3.32%) |
Oct 20, 2014 | 29.08 | 29.17 | 29.02 | 29.50 | 391,746 | +0.37(+1.26%) |
Oct 17, 2014 | 29.47 | 29.51 | 28.82 | 29.13 | 420,030 | -0.15(-0.50%) |
Oct 16, 2014 | 27.44 | 29.42 | 27.42 | 29.28 | 631,091 | +2.66(+10.01%) |
Oct 15, 2014 | 26.03 | 26.90 | 25.83 | 26.61 | 293,809 | +0.10(+0.39%) |
Oct 14, 2014 | 26.33 | 26.87 | 26.26 | 26.51 | 185,311 | +0.43(+1.66%) |
Oct 13, 2014 | 25.77 | 26.43 | 25.76 | 26.08 | 270,838 | +0.28(+1.08%) |
Oct 10, 2014 | 25.56 | 26.37 | 25.56 | 25.80 | 204,264 | +0.12(+0.46%) |
Oct 09, 2014 | 26.55 | 26.66 | 25.66 | 25.68 | 234,040 | -0.86(-3.24%) |
Oct 08, 2014 | 25.99 | 26.55 | 25.66 | 26.54 | 216,793 | +0.49(+1.89%) |
Oct 07, 2014 | 26.26 | 26.44 | 26.00 | 26.05 | 214,876 | -0.40(-1.53%) |
Oct 06, 2014 | 26.64 | 26.69 | 26.30 | 26.45 | 150,008 | -0.13(-0.50%) |
Oct 03, 2014 | 26.73 | 26.80 | 26.45 | 26.58 | 169,701 | +0.18(+0.67%) |
Oct 02, 2014 | 26.04 | 26.51 | 25.95 | 26.41 | 152,590 | +0.39(+1.50%) |