Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.17 | 34.88 | 34.88 | 34.88 | 220,600 | -0.05(-0.14%) |
Dec 30, 2014 | 35.18 | 35.69 | 34.52 | 34.93 | 197,203 | -0.46(-1.30%) |
Dec 29, 2014 | 36.50 | 36.55 | 35.07 | 35.39 | 240,560 | -1.00(-2.75%) |
Dec 26, 2014 | 36.58 | 36.67 | 36.16 | 36.39 | 143,390 | +0.00(+0.00%) |
Dec 24, 2014 | 36.18 | 36.39 | 36.39 | 36.39 | 140,500 | +0.48(+1.34%) |
Dec 23, 2014 | 36.89 | 37.00 | 35.37 | 35.91 | 400,472 | -0.62(-1.70%) |
Dec 22, 2014 | 35.28 | 36.66 | 35.22 | 36.53 | 419,035 | +1.60(+4.58%) |
Dec 19, 2014 | 34.66 | 35.32 | 34.06 | 34.93 | 1,250,238 | +0.46(+1.35%) |
Dec 18, 2014 | 33.03 | 34.56 | 33.01 | 34.47 | 559,678 | +1.83(+5.59%) |
Dec 17, 2014 | 31.26 | 32.75 | 30.98 | 32.64 | 357,284 | +1.35(+4.31%) |
Dec 16, 2014 | 31.31 | 31.89 | 31.09 | 31.29 | 251,453 | -0.15(-0.48%) |
Dec 15, 2014 | 31.63 | 31.99 | 30.78 | 31.44 | 273,588 | +0.06(+0.19%) |
Dec 12, 2014 | 30.93 | 31.81 | 30.66 | 31.38 | 317,989 | +0.07(+0.22%) |
Dec 11, 2014 | 31.33 | 32.27 | 31.19 | 31.31 | 303,901 | -0.01(-0.03%) |
Dec 10, 2014 | 31.82 | 32.41 | 31.26 | 31.32 | 302,185 | -0.69(-2.16%) |
Dec 09, 2014 | 31.34 | 32.28 | 30.30 | 32.01 | 480,355 | +0.40(+1.27%) |
Dec 08, 2014 | 33.24 | 33.24 | 31.17 | 31.61 | 391,148 | -1.65(-4.96%) |
Dec 05, 2014 | 33.08 | 33.45 | 32.91 | 33.26 | 244,346 | +0.23(+0.70%) |
Dec 04, 2014 | 33.67 | 33.95 | 32.95 | 33.03 | 278,668 | -0.64(-1.90%) |
Dec 03, 2014 | 32.76 | 33.90 | 32.47 | 33.67 | 344,029 | +0.91(+2.78%) |
Dec 02, 2014 | 32.13 | 32.77 | 31.64 | 32.76 | 283,464 | +0.56(+1.74%) |
Dec 01, 2014 | 33.12 | 33.17 | 32.20 | 32.20 | 292,757 | -1.08(-3.25%) |
Nov 28, 2014 | 34.02 | 34.02 | 33.19 | 33.28 | 145,730 | -0.53(-1.57%) |
Nov 26, 2014 | 33.47 | 33.81 | 33.81 | 33.81 | 227,200 | +0.26(+0.77%) |
Nov 25, 2014 | 34.18 | 34.18 | 33.51 | 33.55 | 177,618 | -0.47(-1.38%) |
Nov 24, 2014 | 34.07 | 34.35 | 33.44 | 34.02 | 332,378 | +0.27(+0.80%) |
Nov 21, 2014 | 34.03 | 34.60 | 33.70 | 33.75 | 316,590 | +0.40(+1.20%) |
Nov 20, 2014 | 33.08 | 33.45 | 32.30 | 33.35 | 473,415 | -0.10(-0.30%) |
Nov 19, 2014 | 34.00 | 34.35 | 33.22 | 33.45 | 416,794 | -0.74(-2.16%) |
Nov 18, 2014 | 34.49 | 34.60 | 33.89 | 34.19 | 559,971 | +0.01(+0.03%) |
Nov 17, 2014 | 34.67 | 34.76 | 33.77 | 34.18 | 408,695 | -0.49(-1.41%) |
Nov 14, 2014 | 33.81 | 34.95 | 33.81 | 34.67 | 424,391 | +0.96(+2.85%) |
Nov 13, 2014 | 33.67 | 34.36 | 33.66 | 33.71 | 265,566 | +0.04(+0.12%) |
Nov 12, 2014 | 33.43 | 33.84 | 33.25 | 33.67 | 229,321 | -0.07(-0.21%) |
Nov 11, 2014 | 33.66 | 34.03 | 32.83 | 33.74 | 405,074 | +0.04(+0.12%) |
Nov 10, 2014 | 33.93 | 34.00 | 33.26 | 33.70 | 406,928 | -0.23(-0.68%) |
Nov 07, 2014 | 32.78 | 33.95 | 32.67 | 33.93 | 484,517 | +1.03(+3.13%) |
Nov 06, 2014 | 32.47 | 33.18 | 32.41 | 32.90 | 539,556 | +0.65(+2.02%) |
Nov 05, 2014 | 32.97 | 33.06 | 31.93 | 32.25 | 528,212 | -0.52(-1.59%) |
Nov 04, 2014 | 32.61 | 33.00 | 32.07 | 32.77 | 431,977 | +0.09(+0.28%) |
Nov 03, 2014 | 31.92 | 33.00 | 31.70 | 32.68 | 495,810 | +0.72(+2.25%) |
Oct 31, 2014 | 32.22 | 32.43 | 31.78 | 31.96 | 504,778 | +0.18(+0.57%) |
Oct 30, 2014 | 31.53 | 32.08 | 31.24 | 31.78 | 393,757 | +0.18(+0.57%) |
Oct 29, 2014 | 31.69 | 31.79 | 30.74 | 31.60 | 453,736 | +0.07(+0.22%) |
Oct 28, 2014 | 30.81 | 31.89 | 30.69 | 31.53 | 774,565 | +0.83(+2.70%) |
Oct 27, 2014 | 30.20 | 30.55 | 30.55 | 30.70 | 611,653 | +0.15(+0.49%) |
Oct 24, 2014 | 30.34 | 31.00 | 30.07 | 30.55 | 913,954 | -0.20(-0.65%) |
Oct 23, 2014 | 29.27 | 30.79 | 29.17 | 30.75 | 887,423 | +1.94(+6.73%) |
Oct 22, 2014 | 28.80 | 30.22 | 28.06 | 28.81 | 2,198,632 | +2.33(+8.80%) |
Oct 21, 2014 | 25.62 | 26.64 | 25.49 | 26.48 | 642,536 | +1.04(+4.09%) |
Oct 20, 2014 | 25.00 | 25.65 | 25.00 | 25.44 | 462,113 | +0.45(+1.80%) |
Oct 17, 2014 | 24.75 | 25.21 | 24.42 | 24.99 | 493,370 | +1.04(+4.34%) |
Oct 16, 2014 | 21.89 | 24.20 | 21.50 | 23.95 | 442,705 | +0.05(+0.21%) |
Oct 15, 2014 | 22.78 | 23.97 | 22.33 | 23.90 | 517,906 | +0.67(+2.88%) |
Oct 14, 2014 | 23.03 | 23.97 | 22.78 | 23.23 | 411,946 | +0.13(+0.56%) |
Oct 13, 2014 | 22.85 | 23.64 | 22.79 | 23.10 | 573,873 | +0.25(+1.09%) |
Oct 10, 2014 | 23.15 | 23.60 | 22.50 | 22.85 | 644,989 | -0.61(-2.60%) |
Oct 09, 2014 | 24.11 | 24.25 | 23.35 | 23.46 | 531,128 | -0.73(-3.02%) |
Oct 08, 2014 | 24.00 | 24.55 | 23.09 | 24.19 | 981,170 | -0.41(-1.67%) |
Oct 07, 2014 | 25.12 | 25.27 | 24.50 | 24.60 | 623,811 | -0.56(-2.23%) |
Oct 06, 2014 | 27.36 | 27.42 | 24.70 | 25.16 | 1,151,277 | -2.01(-7.40%) |
Oct 03, 2014 | 27.66 | 27.89 | 27.07 | 27.17 | 369,665 | -0.20(-0.73%) |
Oct 02, 2014 | 28.42 | 28.54 | 26.32 | 27.37 | 792,678 | -1.21(-4.23%) |