Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.33 | 31.76 | 31.76 | 31.76 | 2,839,269 | -0.36(-1.12%) |
Dec 30, 2014 | 32.25 | 32.31 | 32.11 | 32.12 | 2,686,076 | -0.20(-0.61%) |
Dec 29, 2014 | 32.26 | 32.64 | 32.23 | 32.31 | 2,935,927 | -0.01(-0.02%) |
Dec 26, 2014 | 32.33 | 32.49 | 32.30 | 32.32 | 1,940,166 | +0.00(+0.00%) |
Dec 24, 2014 | 32.56 | 32.32 | 32.32 | 32.32 | 1,580,083 | -0.19(-0.58%) |
Dec 23, 2014 | 32.06 | 32.61 | 32.05 | 32.51 | 6,071,837 | +0.45(+1.42%) |
Dec 22, 2014 | 32.04 | 32.06 | 31.87 | 32.06 | 4,805,506 | +0.08(+0.24%) |
Dec 19, 2014 | 32.22 | 32.35 | 31.96 | 31.98 | 9,480,859 | -0.20(-0.63%) |
Dec 18, 2014 | 31.97 | 32.18 | 31.82 | 32.18 | 6,978,107 | +0.59(+1.88%) |
Dec 17, 2014 | 31.19 | 31.60 | 31.06 | 31.59 | 7,446,393 | +0.57(+1.84%) |
Dec 16, 2014 | 30.91 | 31.54 | 30.77 | 31.01 | 8,707,806 | -0.08(-0.25%) |
Dec 15, 2014 | 31.47 | 31.52 | 30.90 | 31.09 | 8,932,688 | -0.16(-0.50%) |
Dec 12, 2014 | 31.41 | 31.81 | 31.23 | 31.25 | 8,438,092 | -0.49(-1.53%) |
Dec 11, 2014 | 31.97 | 32.31 | 31.70 | 31.73 | 11,269,936 | -0.19(-0.59%) |
Dec 10, 2014 | 32.22 | 32.42 | 31.89 | 31.92 | 6,776,141 | -0.36(-1.12%) |
Dec 09, 2014 | 31.93 | 32.31 | 31.73 | 32.28 | 5,041,566 | +0.00(+0.00%) |
Dec 08, 2014 | 32.31 | 32.58 | 32.07 | 32.28 | 5,732,535 | +0.10(+0.32%) |
Dec 05, 2014 | 31.77 | 32.08 | 31.68 | 32.18 | 6,089,257 | +0.57(+1.81%) |
Dec 04, 2014 | 31.52 | 31.70 | 31.39 | 31.61 | 3,865,029 | -0.02(-0.05%) |
Dec 03, 2014 | 31.48 | 31.95 | 31.45 | 31.63 | 5,006,064 | +0.09(+0.30%) |
Dec 02, 2014 | 31.12 | 31.57 | 31.08 | 31.53 | 4,818,907 | +0.55(+1.77%) |
Dec 01, 2014 | 31.27 | 31.27 | 30.76 | 30.98 | 3,558,670 | -0.35(-1.12%) |
Nov 28, 2014 | 31.47 | 31.52 | 31.30 | 31.34 | 2,122,697 | -0.14(-0.45%) |
Nov 26, 2014 | 31.35 | 31.48 | 31.48 | 31.48 | 2,189,939 | +0.09(+0.27%) |
Nov 25, 2014 | 31.59 | 31.63 | 31.24 | 31.39 | 3,739,627 | +0.05(+0.15%) |
Nov 24, 2014 | 31.44 | 31.56 | 31.26 | 31.34 | 3,425,314 | -0.04(-0.12%) |
Nov 21, 2014 | 31.60 | 31.62 | 31.30 | 31.38 | 5,769,338 | +0.10(+0.33%) |
Nov 20, 2014 | 30.92 | 31.34 | 30.87 | 31.28 | 4,865,627 | +0.13(+0.43%) |
Nov 19, 2014 | 30.95 | 31.21 | 30.79 | 31.15 | 6,105,443 | +0.08(+0.25%) |
Nov 18, 2014 | 31.10 | 31.21 | 31.01 | 31.07 | 5,712,924 | -0.03(-0.10%) |
Nov 17, 2014 | 30.91 | 31.16 | 30.74 | 31.10 | 5,293,170 | +0.05(+0.15%) |
Nov 14, 2014 | 31.01 | 31.34 | 30.99 | 31.05 | 6,084,207 | +0.06(+0.20%) |
Nov 13, 2014 | 31.11 | 31.15 | 30.67 | 30.99 | 6,343,541 | -0.12(-0.38%) |
Nov 12, 2014 | 30.71 | 31.18 | 30.65 | 31.11 | 4,632,580 | +0.23(+0.74%) |
Nov 11, 2014 | 30.85 | 30.98 | 30.76 | 30.88 | 4,322,146 | -0.04(-0.13%) |
Nov 10, 2014 | 30.44 | 30.94 | 30.43 | 30.92 | 5,303,869 | +0.46(+1.52%) |
Nov 07, 2014 | 30.38 | 30.54 | 30.12 | 30.46 | 2,970,129 | +0.11(+0.36%) |
Nov 06, 2014 | 30.35 | 30.41 | 30.20 | 30.35 | 6,200,177 | +0.08(+0.26%) |
Nov 05, 2014 | 30.43 | 30.47 | 30.09 | 30.27 | 4,325,581 | -0.02(-0.08%) |
Nov 04, 2014 | 30.04 | 30.34 | 29.99 | 30.29 | 6,231,176 | +0.18(+0.60%) |
Nov 03, 2014 | 30.34 | 30.43 | 30.00 | 30.11 | 5,828,473 | -0.20(-0.65%) |
Oct 31, 2014 | 30.14 | 30.51 | 30.06 | 30.31 | 8,739,565 | +0.59(+1.98%) |
Oct 30, 2014 | 29.53 | 29.87 | 29.43 | 29.72 | 8,141,297 | +0.21(+0.72%) |
Oct 29, 2014 | 29.14 | 29.61 | 29.00 | 29.51 | 10,540,848 | +0.45(+1.56%) |
Oct 28, 2014 | 29.47 | 29.60 | 28.64 | 29.06 | 11,505,102 | -0.22(-0.75%) |
Oct 27, 2014 | 29.00 | 29.43 | 28.78 | 29.28 | 9,282,411 | +0.22(+0.75%) |
Oct 24, 2014 | 28.48 | 29.07 | 28.46 | 29.06 | 6,971,571 | +0.63(+2.23%) |
Oct 23, 2014 | 28.69 | 28.74 | 28.37 | 28.42 | 6,966,484 | +0.08(+0.27%) |
Oct 22, 2014 | 28.72 | 28.73 | 28.35 | 28.35 | 7,726,711 | -0.33(-1.14%) |
Oct 21, 2014 | 28.58 | 28.71 | 28.51 | 28.67 | 7,778,366 | +0.34(+1.21%) |
Oct 20, 2014 | 28.39 | 28.44 | 28.15 | 28.33 | 5,292,180 | +0.00(+0.00%) |
Oct 17, 2014 | 28.48 | 28.60 | 27.92 | 28.33 | 8,895,093 | +0.16(+0.55%) |
Oct 16, 2014 | 27.50 | 28.42 | 27.33 | 28.17 | 9,128,770 | +0.16(+0.58%) |
Oct 15, 2014 | 28.10 | 28.17 | 27.32 | 28.01 | 9,635,325 | -0.47(-1.64%) |
Oct 14, 2014 | 28.37 | 28.80 | 28.31 | 28.48 | 10,851,616 | +0.16(+0.55%) |
Oct 13, 2014 | 28.86 | 28.95 | 28.31 | 28.32 | 4,684,479 | -0.42(-1.46%) |
Oct 10, 2014 | 29.08 | 29.37 | 28.74 | 28.74 | 6,540,513 | -0.33(-1.13%) |
Oct 09, 2014 | 29.98 | 29.99 | 29.05 | 29.07 | 9,259,304 | -0.97(-3.24%) |
Oct 08, 2014 | 29.59 | 30.06 | 29.48 | 30.04 | 6,622,576 | +0.53(+1.80%) |
Oct 07, 2014 | 30.02 | 30.02 | 29.51 | 29.51 | 5,409,396 | -0.70(-2.32%) |
Oct 06, 2014 | 30.34 | 30.46 | 30.07 | 30.22 | 3,653,083 | +0.06(+0.21%) |
Oct 03, 2014 | 29.97 | 30.27 | 29.91 | 30.15 | 5,461,585 | +0.38(+1.28%) |
Oct 02, 2014 | 29.76 | 29.83 | 29.44 | 29.77 | 4,949,427 | -0.01(-0.03%) |