Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.05 | 37.03 | 37.03 | 37.03 | 324,303 | +0.01(+0.04%) |
Dec 30, 2014 | 36.96 | 37.10 | 36.77 | 37.02 | 136,729 | +0.03(+0.07%) |
Dec 29, 2014 | 37.08 | 37.51 | 36.94 | 36.99 | 218,579 | -0.07(-0.18%) |
Dec 26, 2014 | 36.69 | 37.14 | 36.37 | 37.05 | 183,882 | +0.57(+1.56%) |
Dec 24, 2014 | 36.18 | 36.49 | 36.49 | 36.49 | 118,304 | +0.44(+1.23%) |
Dec 23, 2014 | 36.30 | 36.40 | 35.84 | 36.04 | 220,009 | -0.03(-0.09%) |
Dec 22, 2014 | 36.01 | 36.34 | 35.82 | 36.07 | 252,881 | +0.12(+0.33%) |
Dec 19, 2014 | 36.18 | 36.26 | 35.77 | 35.96 | 457,580 | -0.28(-0.78%) |
Dec 18, 2014 | 36.08 | 36.26 | 35.71 | 36.24 | 191,397 | +0.48(+1.33%) |
Dec 17, 2014 | 35.75 | 35.87 | 34.94 | 35.76 | 253,919 | +0.12(+0.33%) |
Dec 16, 2014 | 35.30 | 35.90 | 35.06 | 35.64 | 283,027 | +0.21(+0.59%) |
Dec 15, 2014 | 35.75 | 35.85 | 34.94 | 35.43 | 333,351 | -0.12(-0.35%) |
Dec 12, 2014 | 36.02 | 36.33 | 35.53 | 35.56 | 197,584 | -0.65(-1.80%) |
Dec 11, 2014 | 36.42 | 36.60 | 36.13 | 36.21 | 250,226 | -0.10(-0.27%) |
Dec 10, 2014 | 38.02 | 38.28 | 36.25 | 36.31 | 349,254 | -1.75(-4.59%) |
Dec 09, 2014 | 37.78 | 38.59 | 37.46 | 38.06 | 485,087 | +0.25(+0.65%) |
Dec 08, 2014 | 36.26 | 38.17 | 36.26 | 37.81 | 355,129 | +1.42(+3.91%) |
Dec 05, 2014 | 36.38 | 36.54 | 36.23 | 36.39 | 144,953 | +0.17(+0.46%) |
Dec 04, 2014 | 36.06 | 36.39 | 35.91 | 36.22 | 185,111 | +0.06(+0.16%) |
Dec 03, 2014 | 36.48 | 36.59 | 36.07 | 36.16 | 169,621 | -0.24(-0.66%) |
Dec 02, 2014 | 35.72 | 36.45 | 35.72 | 36.40 | 237,479 | +0.59(+1.64%) |
Dec 01, 2014 | 35.70 | 36.01 | 35.61 | 35.81 | 151,095 | +0.15(+0.42%) |
Nov 28, 2014 | 35.82 | 36.23 | 35.62 | 35.66 | 88,476 | -0.14(-0.40%) |
Nov 26, 2014 | 35.56 | 35.81 | 35.81 | 35.81 | 151,265 | +0.30(+0.84%) |
Nov 25, 2014 | 35.44 | 35.57 | 35.20 | 35.51 | 100,330 | +0.09(+0.26%) |
Nov 24, 2014 | 35.46 | 35.49 | 35.20 | 35.42 | 101,952 | +0.09(+0.26%) |
Nov 21, 2014 | 35.60 | 35.60 | 35.16 | 35.33 | 169,318 | +0.04(+0.11%) |
Nov 20, 2014 | 34.87 | 35.33 | 34.87 | 35.29 | 109,378 | +0.25(+0.72%) |
Nov 19, 2014 | 34.91 | 35.04 | 34.61 | 35.04 | 198,007 | +0.17(+0.50%) |
Nov 18, 2014 | 34.93 | 35.33 | 34.85 | 34.86 | 232,535 | -0.14(-0.41%) |
Nov 17, 2014 | 34.92 | 35.05 | 34.75 | 35.00 | 133,218 | +0.06(+0.17%) |
Nov 14, 2014 | 35.44 | 35.51 | 34.87 | 34.95 | 200,146 | -0.54(-1.53%) |
Nov 13, 2014 | 35.82 | 35.82 | 35.31 | 35.49 | 154,007 | -0.16(-0.45%) |
Nov 12, 2014 | 35.39 | 35.75 | 35.33 | 35.65 | 211,292 | +0.10(+0.27%) |
Nov 11, 2014 | 35.79 | 35.84 | 35.51 | 35.55 | 152,946 | -0.25(-0.69%) |
Nov 10, 2014 | 35.62 | 35.82 | 35.52 | 35.80 | 347,361 | +0.28(+0.80%) |
Nov 07, 2014 | 35.51 | 35.66 | 35.29 | 35.51 | 172,798 | +0.12(+0.33%) |
Nov 06, 2014 | 35.57 | 35.66 | 35.30 | 35.40 | 305,522 | -0.14(-0.40%) |
Nov 05, 2014 | 35.88 | 36.01 | 35.51 | 35.54 | 254,031 | -0.15(-0.42%) |
Nov 04, 2014 | 35.04 | 35.97 | 35.04 | 35.69 | 394,631 | +0.88(+2.53%) |
Nov 03, 2014 | 34.43 | 35.35 | 34.07 | 34.81 | 409,516 | +0.47(+1.36%) |
Oct 31, 2014 | 34.49 | 34.62 | 34.23 | 34.34 | 192,521 | +0.17(+0.51%) |
Oct 30, 2014 | 34.00 | 34.34 | 33.87 | 34.17 | 123,403 | +0.17(+0.49%) |
Oct 29, 2014 | 34.03 | 34.10 | 33.81 | 34.00 | 210,822 | -0.05(-0.13%) |
Oct 28, 2014 | 33.54 | 34.05 | 33.37 | 34.05 | 172,213 | +0.52(+1.54%) |
Oct 27, 2014 | 33.37 | 33.64 | 33.36 | 33.53 | 152,088 | +0.17(+0.50%) |
Oct 24, 2014 | 33.20 | 33.40 | 33.08 | 33.36 | 117,130 | +0.21(+0.64%) |
Oct 23, 2014 | 33.19 | 33.26 | 33.07 | 33.15 | 209,873 | +0.24(+0.73%) |
Oct 22, 2014 | 32.70 | 33.12 | 32.65 | 32.91 | 394,523 | +0.26(+0.79%) |
Oct 21, 2014 | 32.01 | 32.68 | 32.01 | 32.65 | 166,054 | +0.71(+2.23%) |
Oct 20, 2014 | 31.95 | 32.00 | 31.62 | 31.94 | 319,736 | -0.11(-0.34%) |
Oct 17, 2014 | 32.20 | 32.27 | 31.87 | 32.05 | 187,576 | +0.12(+0.38%) |
Oct 16, 2014 | 31.47 | 32.00 | 31.36 | 31.93 | 333,979 | +0.10(+0.32%) |
Oct 15, 2014 | 31.64 | 32.02 | 31.48 | 31.82 | 348,048 | -0.19(-0.59%) |
Oct 14, 2014 | 31.90 | 32.31 | 31.71 | 32.01 | 203,611 | +0.31(+0.98%) |
Oct 13, 2014 | 31.94 | 31.94 | 31.57 | 31.70 | 433,425 | -0.33(-1.03%) |
Oct 10, 2014 | 31.60 | 32.19 | 31.40 | 32.03 | 249,776 | +0.39(+1.25%) |
Oct 09, 2014 | 32.02 | 32.04 | 31.63 | 31.64 | 192,204 | -0.39(-1.21%) |
Oct 08, 2014 | 31.44 | 32.05 | 31.31 | 32.02 | 202,856 | +0.61(+1.96%) |
Oct 07, 2014 | 31.80 | 31.86 | 31.36 | 31.41 | 308,201 | -0.49(-1.54%) |
Oct 06, 2014 | 32.22 | 32.22 | 31.80 | 31.90 | 166,194 | -0.17(-0.52%) |
Oct 03, 2014 | 32.11 | 32.58 | 32.04 | 32.07 | 513,591 | +0.29(+0.92%) |
Oct 02, 2014 | 31.40 | 31.95 | 31.40 | 31.78 | 227,236 | +0.49(+1.57%) |