Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.53 | 35.17 | 35.17 | 35.17 | 1,108,648 | -0.20(-0.56%) |
Dec 30, 2014 | 35.20 | 35.45 | 35.14 | 35.37 | 388,585 | +0.15(+0.44%) |
Dec 29, 2014 | 35.06 | 35.33 | 35.02 | 35.21 | 781,540 | +0.14(+0.40%) |
Dec 26, 2014 | 35.27 | 35.32 | 34.97 | 35.07 | 242,742 | -0.05(-0.14%) |
Dec 24, 2014 | 35.03 | 35.12 | 35.12 | 35.12 | 678,045 | +0.30(+0.87%) |
Dec 23, 2014 | 34.59 | 35.02 | 34.29 | 34.82 | 544,152 | +0.23(+0.67%) |
Dec 22, 2014 | 34.51 | 34.88 | 34.34 | 34.59 | 1,125,888 | +0.06(+0.16%) |
Dec 19, 2014 | 34.72 | 34.77 | 34.31 | 34.53 | 878,778 | -0.04(-0.12%) |
Dec 18, 2014 | 34.26 | 34.63 | 33.65 | 34.57 | 766,740 | +0.65(+1.90%) |
Dec 17, 2014 | 33.58 | 34.10 | 33.27 | 33.93 | 708,483 | +0.41(+1.24%) |
Dec 16, 2014 | 33.36 | 34.00 | 33.32 | 33.51 | 1,567,901 | +0.02(+0.06%) |
Dec 15, 2014 | 33.34 | 33.70 | 32.89 | 33.49 | 822,097 | +0.25(+0.74%) |
Dec 12, 2014 | 33.75 | 34.18 | 33.24 | 33.25 | 668,401 | -0.76(-2.23%) |
Dec 11, 2014 | 33.79 | 34.26 | 33.56 | 34.01 | 543,193 | +0.27(+0.81%) |
Dec 10, 2014 | 34.26 | 34.37 | 33.30 | 33.73 | 781,340 | -0.69(-2.02%) |
Dec 09, 2014 | 34.08 | 34.59 | 33.72 | 34.43 | 481,761 | +0.14(+0.41%) |
Dec 08, 2014 | 34.78 | 34.78 | 33.81 | 34.29 | 726,512 | -0.63(-1.81%) |
Dec 05, 2014 | 34.36 | 34.96 | 34.30 | 34.92 | 567,012 | +0.39(+1.14%) |
Dec 04, 2014 | 35.13 | 35.17 | 34.41 | 34.52 | 790,659 | -0.71(-2.01%) |
Dec 03, 2014 | 35.29 | 35.46 | 35.11 | 35.23 | 612,534 | +0.04(+0.10%) |
Dec 02, 2014 | 34.88 | 35.28 | 34.78 | 35.20 | 1,537,039 | +0.26(+0.74%) |
Dec 01, 2014 | 35.27 | 35.62 | 34.77 | 34.94 | 1,205,583 | -0.22(-0.64%) |
Nov 28, 2014 | 35.02 | 35.23 | 34.98 | 35.16 | 479,529 | +0.06(+0.16%) |
Nov 26, 2014 | 35.02 | 35.11 | 35.11 | 35.11 | 672,772 | +0.11(+0.30%) |
Nov 25, 2014 | 34.73 | 35.21 | 34.54 | 35.00 | 914,814 | +0.60(+1.74%) |
Nov 24, 2014 | 34.59 | 34.65 | 34.17 | 34.40 | 495,798 | -0.08(-0.24%) |
Nov 21, 2014 | 34.54 | 34.59 | 34.15 | 34.49 | 765,782 | +0.42(+1.25%) |
Nov 20, 2014 | 34.59 | 34.65 | 33.88 | 34.06 | 803,871 | -0.59(-1.69%) |
Nov 19, 2014 | 34.81 | 34.81 | 34.45 | 34.65 | 580,321 | -0.10(-0.30%) |
Nov 18, 2014 | 34.64 | 34.93 | 34.63 | 34.75 | 345,874 | +0.11(+0.32%) |
Nov 17, 2014 | 34.48 | 34.91 | 34.48 | 34.64 | 439,691 | +0.08(+0.22%) |
Nov 14, 2014 | 34.72 | 34.86 | 34.53 | 34.56 | 434,895 | -0.02(-0.06%) |
Nov 13, 2014 | 34.87 | 35.02 | 34.33 | 34.59 | 523,367 | -0.15(-0.44%) |
Nov 12, 2014 | 34.56 | 34.79 | 34.36 | 34.74 | 993,506 | +0.20(+0.56%) |
Nov 11, 2014 | 34.92 | 34.93 | 34.47 | 34.54 | 706,984 | -0.51(-1.45%) |
Nov 10, 2014 | 34.84 | 35.22 | 34.82 | 35.05 | 1,342,550 | +0.50(+1.45%) |
Nov 07, 2014 | 33.69 | 34.59 | 33.47 | 34.55 | 863,668 | +0.87(+2.59%) |
Nov 06, 2014 | 33.86 | 33.94 | 33.53 | 33.68 | 834,941 | -0.28(-0.82%) |
Nov 05, 2014 | 33.62 | 34.19 | 33.58 | 33.96 | 824,874 | +0.45(+1.33%) |
Nov 04, 2014 | 33.75 | 33.95 | 33.34 | 33.51 | 714,430 | -0.35(-1.03%) |
Nov 03, 2014 | 34.06 | 34.49 | 33.74 | 33.86 | 707,987 | -0.26(-0.76%) |
Oct 31, 2014 | 33.88 | 34.26 | 33.71 | 34.12 | 784,357 | +0.50(+1.49%) |
Oct 30, 2014 | 33.25 | 33.95 | 33.19 | 33.62 | 550,244 | +0.31(+0.94%) |
Oct 29, 2014 | 33.76 | 33.80 | 32.99 | 33.30 | 572,563 | -0.38(-1.14%) |
Oct 28, 2014 | 33.72 | 33.80 | 33.51 | 33.69 | 397,288 | +0.17(+0.52%) |
Oct 27, 2014 | 32.57 | 33.55 | 32.72 | 33.51 | 818,764 | +0.79(+2.43%) |
Oct 24, 2014 | 32.52 | 32.94 | 32.29 | 32.72 | 642,747 | +0.27(+0.84%) |
Oct 23, 2014 | 31.97 | 32.63 | 31.96 | 32.45 | 651,554 | +0.63(+1.99%) |
Oct 22, 2014 | 32.33 | 32.37 | 31.74 | 31.81 | 927,632 | -0.63(-1.93%) |
Oct 21, 2014 | 31.89 | 32.53 | 31.71 | 32.44 | 1,326,388 | +0.60(+1.88%) |
Oct 20, 2014 | 31.58 | 31.94 | 31.40 | 31.84 | 719,397 | +0.22(+0.70%) |
Oct 17, 2014 | 31.28 | 31.71 | 31.07 | 31.62 | 1,157,307 | +0.61(+1.95%) |
Oct 16, 2014 | 29.93 | 31.15 | 29.68 | 31.01 | 1,651,659 | +0.60(+1.97%) |
Oct 15, 2014 | 30.47 | 30.64 | 29.88 | 30.41 | 1,241,606 | -0.16(-0.52%) |
Oct 14, 2014 | 30.32 | 30.86 | 30.28 | 30.57 | 1,081,942 | +0.15(+0.50%) |
Oct 13, 2014 | 30.66 | 30.92 | 30.42 | 30.42 | 687,726 | -0.21(-0.68%) |
Oct 10, 2014 | 30.89 | 30.96 | 30.56 | 30.63 | 1,178,375 | -0.31(-0.99%) |
Oct 09, 2014 | 31.21 | 31.26 | 30.70 | 30.93 | 1,171,541 | -0.36(-1.16%) |
Oct 08, 2014 | 31.02 | 31.35 | 30.89 | 31.30 | 712,252 | +0.21(+0.67%) |
Oct 07, 2014 | 31.29 | 31.29 | 31.07 | 31.09 | 704,901 | -0.30(-0.95%) |
Oct 06, 2014 | 31.37 | 31.58 | 31.34 | 31.39 | 612,751 | +0.15(+0.47%) |
Oct 03, 2014 | 31.05 | 31.42 | 30.89 | 31.24 | 1,019,451 | +0.20(+0.63%) |
Oct 02, 2014 | 31.20 | 31.25 | 30.50 | 31.05 | 890,355 | -0.12(-0.38%) |