Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.23 | 32.09 | 32.09 | 32.09 | 378,693 | -0.04(-0.14%) |
Dec 30, 2014 | 32.02 | 32.39 | 32.00 | 32.14 | 255,458 | -0.04(-0.11%) |
Dec 29, 2014 | 32.28 | 32.46 | 32.00 | 32.17 | 378,859 | -0.11(-0.33%) |
Dec 26, 2014 | 32.37 | 32.56 | 32.04 | 32.28 | 337,540 | +0.04(+0.11%) |
Dec 24, 2014 | 31.73 | 32.24 | 32.24 | 32.24 | 279,156 | +0.55(+1.72%) |
Dec 23, 2014 | 31.45 | 31.89 | 31.39 | 31.70 | 391,975 | +0.40(+1.26%) |
Dec 22, 2014 | 30.74 | 31.43 | 30.74 | 31.30 | 434,683 | +0.61(+1.98%) |
Dec 19, 2014 | 30.86 | 31.10 | 30.57 | 30.70 | 1,257,415 | -0.11(-0.37%) |
Dec 18, 2014 | 30.71 | 31.24 | 30.19 | 30.81 | 950,434 | +0.98(+3.27%) |
Dec 17, 2014 | 29.15 | 30.06 | 28.93 | 29.84 | 861,617 | +0.84(+2.91%) |
Dec 16, 2014 | 29.23 | 30.25 | 28.97 | 28.99 | 891,918 | -0.29(-0.99%) |
Dec 15, 2014 | 30.98 | 31.12 | 28.95 | 29.28 | 1,204,637 | -1.19(-3.90%) |
Dec 12, 2014 | 31.15 | 32.26 | 28.83 | 30.47 | 1,940,337 | -0.87(-2.78%) |
Dec 11, 2014 | 36.69 | 37.80 | 30.81 | 31.34 | 3,120,018 | -5.23(-14.30%) |
Dec 10, 2014 | 37.20 | 37.31 | 36.09 | 36.57 | 780,808 | -0.53(-1.42%) |
Dec 09, 2014 | 35.60 | 37.11 | 35.08 | 37.10 | 577,932 | +1.27(+3.53%) |
Dec 08, 2014 | 36.31 | 36.57 | 35.15 | 35.83 | 713,562 | -0.44(-1.21%) |
Dec 05, 2014 | 34.83 | 36.37 | 34.83 | 36.27 | 569,609 | +1.49(+4.30%) |
Dec 04, 2014 | 34.20 | 34.82 | 34.12 | 34.78 | 427,246 | +0.56(+1.64%) |
Dec 03, 2014 | 34.42 | 34.46 | 34.13 | 34.21 | 322,510 | -0.04(-0.10%) |
Dec 02, 2014 | 33.11 | 34.54 | 32.97 | 34.25 | 423,777 | +1.28(+3.89%) |
Dec 01, 2014 | 33.84 | 33.90 | 32.90 | 32.97 | 383,093 | -1.10(-3.23%) |
Nov 28, 2014 | 34.71 | 34.78 | 34.01 | 34.06 | 173,122 | -0.65(-1.87%) |
Nov 26, 2014 | 34.21 | 34.71 | 34.71 | 34.71 | 289,963 | +0.62(+1.83%) |
Nov 25, 2014 | 34.79 | 34.92 | 34.08 | 34.09 | 202,968 | -0.70(-2.02%) |
Nov 24, 2014 | 33.62 | 34.93 | 33.62 | 34.79 | 307,716 | +1.20(+3.59%) |
Nov 21, 2014 | 34.07 | 34.59 | 33.44 | 33.59 | 251,755 | -0.11(-0.31%) |
Nov 20, 2014 | 33.20 | 33.84 | 32.97 | 33.70 | 287,461 | +0.34(+1.03%) |
Nov 19, 2014 | 34.03 | 34.03 | 33.02 | 33.35 | 263,069 | -0.70(-2.07%) |
Nov 18, 2014 | 33.66 | 34.32 | 33.66 | 34.06 | 205,089 | +0.41(+1.23%) |
Nov 17, 2014 | 34.20 | 34.35 | 33.55 | 33.64 | 252,841 | -0.55(-1.62%) |
Nov 14, 2014 | 34.57 | 34.57 | 33.97 | 34.20 | 371,962 | -0.32(-0.92%) |
Nov 13, 2014 | 35.08 | 35.38 | 34.34 | 34.51 | 200,258 | -0.65(-1.85%) |
Nov 12, 2014 | 35.11 | 35.22 | 34.77 | 35.16 | 149,739 | -0.06(-0.17%) |
Nov 11, 2014 | 35.31 | 35.49 | 34.83 | 35.22 | 243,967 | -0.07(-0.20%) |
Nov 10, 2014 | 34.85 | 35.41 | 34.85 | 35.29 | 237,869 | +0.49(+1.41%) |
Nov 07, 2014 | 35.08 | 35.15 | 34.33 | 34.80 | 300,915 | -0.20(-0.58%) |
Nov 06, 2014 | 34.68 | 35.07 | 34.68 | 35.00 | 171,542 | +0.28(+0.81%) |
Nov 05, 2014 | 35.46 | 35.46 | 34.44 | 34.72 | 239,524 | -0.47(-1.32%) |
Nov 04, 2014 | 35.24 | 35.41 | 34.59 | 35.19 | 227,896 | -0.13(-0.37%) |
Nov 03, 2014 | 34.55 | 35.88 | 34.50 | 35.32 | 463,507 | +0.70(+2.03%) |
Oct 31, 2014 | 35.51 | 35.79 | 34.38 | 34.62 | 635,375 | -0.12(-0.35%) |
Oct 30, 2014 | 34.10 | 35.15 | 33.87 | 34.74 | 307,521 | +0.37(+1.07%) |
Oct 29, 2014 | 34.74 | 34.81 | 33.72 | 34.37 | 357,724 | -0.28(-0.81%) |
Oct 28, 2014 | 32.96 | 34.77 | 32.90 | 34.65 | 381,854 | +1.95(+5.97%) |
Oct 27, 2014 | 32.52 | 32.94 | 32.72 | 32.70 | 252,598 | -0.02(-0.05%) |
Oct 24, 2014 | 33.09 | 33.27 | 32.36 | 32.72 | 252,238 | -0.24(-0.72%) |
Oct 23, 2014 | 31.88 | 33.37 | 31.79 | 32.96 | 425,006 | +1.58(+5.04%) |
Oct 22, 2014 | 32.03 | 32.42 | 31.30 | 31.37 | 337,325 | -0.63(-1.98%) |
Oct 21, 2014 | 31.34 | 32.17 | 31.17 | 32.01 | 453,459 | +0.85(+2.74%) |
Oct 20, 2014 | 30.83 | 30.95 | 30.58 | 31.15 | 432,747 | +0.20(+0.65%) |
Oct 17, 2014 | 31.02 | 31.60 | 30.70 | 30.95 | 510,355 | +0.43(+1.41%) |
Oct 16, 2014 | 29.23 | 30.44 | 29.23 | 30.52 | 546,460 | +0.74(+2.48%) |
Oct 15, 2014 | 28.72 | 29.97 | 28.40 | 29.78 | 652,504 | +0.91(+3.14%) |
Oct 14, 2014 | 29.58 | 29.99 | 28.78 | 28.88 | 958,685 | -0.26(-0.90%) |
Oct 13, 2014 | 30.60 | 30.67 | 29.01 | 29.14 | 762,659 | -1.32(-4.32%) |
Oct 10, 2014 | 31.72 | 31.81 | 30.43 | 30.46 | 491,895 | -1.47(-4.61%) |
Oct 09, 2014 | 32.29 | 32.57 | 31.83 | 31.93 | 507,325 | -0.48(-1.49%) |
Oct 08, 2014 | 32.61 | 32.71 | 31.40 | 32.41 | 591,742 | -0.22(-0.67%) |
Oct 07, 2014 | 32.93 | 33.20 | 32.61 | 32.63 | 520,743 | -0.34(-1.04%) |
Oct 06, 2014 | 32.79 | 33.58 | 32.52 | 32.97 | 522,876 | +0.51(+1.57%) |
Oct 03, 2014 | 32.37 | 33.06 | 32.01 | 32.46 | 410,181 | +0.46(+1.45%) |
Oct 02, 2014 | 31.53 | 32.20 | 31.33 | 32.00 | 534,028 | +0.39(+1.25%) |