Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.41 | 32.26 | 32.26 | 32.26 | 42,557,868 | +0.02(+0.08%) |
Dec 30, 2014 | 32.13 | 32.30 | 32.12 | 32.23 | 39,381,360 | +0.07(+0.20%) |
Dec 29, 2014 | 32.37 | 32.44 | 32.17 | 32.17 | 47,458,664 | -0.20(-0.61%) |
Dec 26, 2014 | 32.41 | 32.54 | 32.34 | 32.36 | 34,984,748 | +0.25(+0.79%) |
Dec 24, 2014 | 32.09 | 32.11 | 32.11 | 32.11 | 26,106,548 | +0.07(+0.23%) |
Dec 23, 2014 | 32.07 | 32.09 | 31.86 | 32.04 | 63,749,460 | -0.30(-0.91%) |
Dec 22, 2014 | 32.27 | 32.39 | 32.21 | 32.33 | 56,828,308 | +0.44(+1.39%) |
Dec 19, 2014 | 31.72 | 32.04 | 31.72 | 31.89 | 74,590,048 | +0.22(+0.70%) |
Dec 18, 2014 | 31.72 | 31.91 | 31.45 | 31.67 | 85,365,160 | +0.43(+1.37%) |
Dec 17, 2014 | 30.66 | 31.65 | 30.63 | 31.24 | 145,588,880 | +0.70(+2.30%) |
Dec 16, 2014 | 30.25 | 31.01 | 30.13 | 30.54 | 144,635,648 | -0.05(-0.16%) |
Dec 15, 2014 | 31.10 | 31.12 | 30.42 | 30.59 | 116,042,360 | -0.45(-1.43%) |
Dec 12, 2014 | 31.48 | 31.49 | 31.02 | 31.03 | 97,945,520 | -0.52(-1.64%) |
Dec 11, 2014 | 31.68 | 31.85 | 31.50 | 31.55 | 81,363,584 | -0.27(-0.84%) |
Dec 10, 2014 | 32.20 | 32.21 | 31.78 | 31.82 | 68,684,768 | -0.48(-1.48%) |
Dec 09, 2014 | 32.21 | 32.32 | 32.11 | 32.29 | 67,415,216 | -0.31(-0.94%) |
Dec 08, 2014 | 32.87 | 32.88 | 32.55 | 32.60 | 53,667,824 | -0.49(-1.47%) |
Dec 05, 2014 | 32.99 | 33.18 | 32.92 | 33.09 | 40,149,864 | -0.06(-0.20%) |
Dec 04, 2014 | 33.25 | 33.27 | 33.08 | 33.15 | 38,869,412 | +0.06(+0.17%) |
Dec 03, 2014 | 33.09 | 33.23 | 33.05 | 33.10 | 46,342,328 | +0.09(+0.27%) |
Dec 02, 2014 | 33.11 | 33.14 | 32.97 | 33.01 | 58,407,248 | -0.01(-0.02%) |
Dec 01, 2014 | 33.22 | 33.23 | 32.97 | 33.01 | 92,795,008 | -0.57(-1.71%) |
Nov 28, 2014 | 33.89 | 33.90 | 33.57 | 33.59 | 60,719,344 | -0.69(-2.00%) |
Nov 26, 2014 | 34.15 | 34.28 | 34.28 | 34.28 | 38,243,496 | +0.43(+1.27%) |
Nov 25, 2014 | 34.12 | 34.16 | 33.82 | 33.85 | 54,108,856 | -0.22(-0.64%) |
Nov 24, 2014 | 34.16 | 34.18 | 34.03 | 34.07 | 47,025,604 | -0.28(-0.82%) |
Nov 21, 2014 | 34.15 | 34.37 | 33.98 | 34.35 | 137,705,360 | +1.06(+3.18%) |
Nov 20, 2014 | 33.32 | 33.44 | 33.27 | 33.29 | 35,738,940 | -0.06(-0.17%) |
Nov 19, 2014 | 33.26 | 33.48 | 33.11 | 33.35 | 60,805,528 | -0.02(-0.05%) |
Nov 18, 2014 | 33.23 | 33.39 | 33.22 | 33.36 | 28,558,432 | +0.18(+0.54%) |
Nov 17, 2014 | 33.26 | 33.26 | 33.12 | 33.18 | 47,243,600 | -0.36(-1.06%) |
Nov 14, 2014 | 33.21 | 33.56 | 33.18 | 33.54 | 58,546,976 | +0.28(+0.83%) |
Nov 13, 2014 | 33.50 | 33.51 | 33.18 | 33.27 | 37,942,636 | -0.09(-0.27%) |
Nov 12, 2014 | 33.44 | 33.59 | 33.32 | 33.35 | 31,039,190 | -0.06(-0.19%) |
Nov 11, 2014 | 33.35 | 33.48 | 33.30 | 33.42 | 35,082,624 | -0.03(-0.10%) |
Nov 10, 2014 | 33.72 | 33.74 | 33.43 | 33.45 | 56,698,932 | +0.09(+0.27%) |
Nov 07, 2014 | 33.25 | 33.41 | 33.19 | 33.36 | 52,296,612 | +0.21(+0.63%) |
Nov 06, 2014 | 33.47 | 33.52 | 33.14 | 33.15 | 64,302,168 | -0.41(-1.23%) |
Nov 05, 2014 | 33.59 | 33.63 | 33.37 | 33.56 | 60,202,760 | -0.30(-0.88%) |
Nov 04, 2014 | 33.87 | 33.90 | 33.63 | 33.86 | 51,185,372 | +0.03(+0.10%) |
Nov 03, 2014 | 34.00 | 34.02 | 33.75 | 33.83 | 73,645,272 | -0.28(-0.83%) |
Oct 31, 2014 | 33.97 | 34.26 | 33.99 | 34.12 | 134,407,888 | +0.15(+0.43%) |
Oct 30, 2014 | 33.72 | 34.11 | 33.72 | 33.97 | 66,975,388 | +0.32(+0.94%) |
Oct 29, 2014 | 33.92 | 34.01 | 33.44 | 33.65 | 93,046,256 | +0.05(+0.14%) |
Oct 28, 2014 | 33.34 | 33.70 | 33.33 | 33.61 | 91,293,520 | +0.66(+2.01%) |
Oct 27, 2014 | 32.67 | 32.99 | 32.60 | 32.94 | 55,343,044 | -0.26(-0.78%) |
Oct 24, 2014 | 33.00 | 33.36 | 32.97 | 33.20 | 54,022,804 | +0.23(+0.71%) |
Oct 23, 2014 | 33.05 | 33.16 | 32.93 | 32.97 | 53,944,896 | -0.01(-0.02%) |
Oct 22, 2014 | 33.15 | 33.22 | 32.86 | 32.97 | 62,655,308 | -0.22(-0.66%) |
Oct 21, 2014 | 32.99 | 33.32 | 32.97 | 33.19 | 61,624,468 | +0.14(+0.42%) |
Oct 20, 2014 | 32.93 | 33.10 | 32.85 | 33.05 | 62,832,164 | +0.10(+0.29%) |
Oct 17, 2014 | 32.95 | 33.18 | 32.76 | 32.96 | 90,954,672 | +0.36(+1.12%) |
Oct 16, 2014 | 32.13 | 32.96 | 32.12 | 32.59 | 124,882,272 | -0.30(-0.91%) |
Oct 15, 2014 | 33.31 | 33.03 | 32.20 | 32.89 | 151,085,280 | -0.42(-1.26%) |
Oct 14, 2014 | 33.23 | 33.52 | 33.05 | 33.31 | 88,508,736 | +0.19(+0.59%) |
Oct 13, 2014 | 33.35 | 33.59 | 33.10 | 33.12 | 110,901,720 | +0.33(+1.01%) |
Oct 10, 2014 | 33.15 | 33.27 | 32.76 | 32.79 | 128,713,384 | -0.73(-2.17%) |
Oct 09, 2014 | 33.91 | 33.95 | 33.40 | 33.52 | 102,477,688 | -0.53(-1.57%) |
Oct 08, 2014 | 33.61 | 34.12 | 33.23 | 34.05 | 112,311,128 | +0.50(+1.50%) |
Oct 07, 2014 | 33.80 | 33.88 | 33.55 | 33.55 | 51,604,652 | -0.30(-0.88%) |
Oct 06, 2014 | 34.09 | 34.12 | 33.84 | 33.85 | 104,104,648 | +0.44(+1.31%) |
Oct 03, 2014 | 33.25 | 33.50 | 33.10 | 33.41 | 75,380,416 | +0.28(+0.86%) |
Oct 02, 2014 | 33.07 | 33.36 | 32.67 | 33.13 | 114,762,480 | +0.18(+0.54%) |