Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.39 | 36.87 | 36.87 | 36.87 | 1,395,485 | -0.42(-1.12%) |
Dec 30, 2014 | 37.21 | 37.51 | 37.13 | 37.29 | 1,481,199 | -0.10(-0.26%) |
Dec 29, 2014 | 37.67 | 37.73 | 37.34 | 37.38 | 1,406,588 | -0.39(-1.04%) |
Dec 26, 2014 | 37.72 | 37.94 | 37.60 | 37.77 | 652,874 | +0.06(+0.16%) |
Dec 24, 2014 | 37.40 | 37.71 | 37.71 | 37.71 | 667,476 | +0.36(+0.98%) |
Dec 23, 2014 | 37.13 | 37.54 | 37.11 | 37.35 | 1,307,622 | +0.37(+1.01%) |
Dec 22, 2014 | 36.78 | 37.23 | 36.63 | 36.97 | 1,829,874 | +0.30(+0.83%) |
Dec 19, 2014 | 36.96 | 37.28 | 36.64 | 36.67 | 3,915,802 | -0.07(-0.19%) |
Dec 18, 2014 | 37.10 | 37.27 | 36.31 | 36.74 | 2,650,960 | +0.30(+0.81%) |
Dec 17, 2014 | 36.03 | 36.58 | 35.73 | 36.44 | 2,459,757 | +0.62(+1.72%) |
Dec 16, 2014 | 35.37 | 36.21 | 35.23 | 35.83 | 2,508,993 | +0.43(+1.20%) |
Dec 15, 2014 | 35.63 | 35.87 | 35.13 | 35.40 | 3,648,338 | -0.16(-0.44%) |
Dec 12, 2014 | 36.20 | 36.33 | 35.52 | 35.56 | 3,628,006 | -0.88(-2.41%) |
Dec 11, 2014 | 36.08 | 36.60 | 35.99 | 36.43 | 3,291,793 | +0.49(+1.35%) |
Dec 10, 2014 | 36.12 | 36.29 | 35.80 | 35.95 | 3,903,106 | -0.17(-0.48%) |
Dec 09, 2014 | 35.41 | 36.14 | 34.91 | 36.12 | 4,351,577 | +0.66(+1.86%) |
Dec 08, 2014 | 34.98 | 35.51 | 34.82 | 35.46 | 4,062,497 | +0.43(+1.22%) |
Dec 05, 2014 | 34.85 | 35.09 | 34.81 | 35.04 | 1,456,017 | +0.10(+0.27%) |
Dec 04, 2014 | 34.66 | 35.22 | 34.64 | 34.94 | 1,852,729 | +0.27(+0.78%) |
Dec 03, 2014 | 34.30 | 34.71 | 34.25 | 34.67 | 1,895,986 | +0.46(+1.35%) |
Dec 02, 2014 | 33.60 | 34.32 | 33.50 | 34.21 | 2,278,360 | +0.77(+2.31%) |
Dec 01, 2014 | 33.86 | 33.96 | 33.01 | 33.44 | 3,470,574 | -0.80(-2.33%) |
Nov 28, 2014 | 33.85 | 34.53 | 33.70 | 34.24 | 1,469,517 | +0.36(+1.05%) |
Nov 26, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 1,052,898 | +0.01(+0.03%) |
Nov 25, 2014 | 33.97 | 34.13 | 33.68 | 33.87 | 1,658,412 | -0.09(-0.26%) |
Nov 24, 2014 | 33.86 | 34.21 | 33.76 | 33.96 | 1,788,636 | +0.29(+0.87%) |
Nov 21, 2014 | 33.78 | 34.04 | 33.49 | 33.66 | 1,853,786 | +0.34(+1.01%) |
Nov 20, 2014 | 32.83 | 33.34 | 32.73 | 33.33 | 1,656,052 | +0.24(+0.73%) |
Nov 19, 2014 | 33.34 | 33.34 | 32.92 | 33.08 | 2,048,258 | -0.38(-1.14%) |
Nov 18, 2014 | 33.02 | 33.56 | 32.89 | 33.47 | 2,685,734 | +0.45(+1.36%) |
Nov 17, 2014 | 32.83 | 33.15 | 32.78 | 33.02 | 2,112,789 | +0.14(+0.42%) |
Nov 14, 2014 | 33.35 | 33.43 | 32.76 | 32.88 | 2,526,574 | -0.36(-1.09%) |
Nov 13, 2014 | 33.36 | 33.43 | 32.84 | 33.24 | 2,652,851 | -0.09(-0.26%) |
Nov 12, 2014 | 33.02 | 33.42 | 32.75 | 33.33 | 3,571,632 | +0.31(+0.94%) |
Nov 11, 2014 | 33.33 | 33.51 | 32.91 | 33.02 | 6,315,444 | -0.55(-1.63%) |
Nov 10, 2014 | 33.74 | 33.95 | 33.51 | 33.56 | 2,936,254 | -0.12(-0.36%) |
Nov 07, 2014 | 33.40 | 33.75 | 33.12 | 33.68 | 4,155,743 | +0.68(+2.05%) |
Nov 06, 2014 | 32.74 | 33.15 | 32.59 | 33.01 | 2,712,983 | +0.31(+0.95%) |
Nov 05, 2014 | 32.11 | 32.74 | 31.98 | 32.69 | 2,962,747 | +0.76(+2.39%) |
Nov 04, 2014 | 31.49 | 31.95 | 31.49 | 31.93 | 2,341,154 | +0.46(+1.46%) |
Nov 03, 2014 | 31.40 | 31.73 | 31.01 | 31.47 | 2,136,207 | +0.08(+0.25%) |
Oct 31, 2014 | 31.02 | 31.53 | 30.78 | 31.40 | 3,737,695 | +0.90(+2.95%) |
Oct 30, 2014 | 30.27 | 31.04 | 30.13 | 30.49 | 5,886,133 | +0.46(+1.53%) |
Oct 29, 2014 | 31.55 | 31.89 | 29.76 | 30.04 | 9,959,260 | +0.71(+2.42%) |
Oct 28, 2014 | 28.52 | 29.44 | 28.47 | 29.33 | 5,122,492 | +0.85(+2.98%) |
Oct 27, 2014 | 28.68 | 29.01 | 29.01 | 28.48 | 3,833,420 | -0.54(-1.85%) |
Oct 24, 2014 | 28.58 | 29.04 | 28.22 | 29.01 | 1,383,485 | +0.43(+1.52%) |
Oct 23, 2014 | 28.57 | 28.95 | 28.52 | 28.58 | 2,721,500 | +0.24(+0.86%) |
Oct 22, 2014 | 28.94 | 29.34 | 28.31 | 28.34 | 3,154,646 | -0.54(-1.86%) |
Oct 21, 2014 | 28.53 | 29.15 | 28.41 | 28.88 | 3,926,119 | +0.65(+2.30%) |
Oct 20, 2014 | 28.10 | 28.34 | 28.05 | 28.23 | 3,140,076 | +0.07(+0.25%) |
Oct 17, 2014 | 28.03 | 28.57 | 27.78 | 28.16 | 3,297,643 | +0.29(+1.06%) |
Oct 16, 2014 | 26.48 | 27.98 | 26.42 | 27.86 | 2,947,149 | +0.83(+3.08%) |
Oct 15, 2014 | 26.42 | 27.16 | 25.85 | 27.03 | 3,758,396 | +0.09(+0.32%) |
Oct 14, 2014 | 26.99 | 27.24 | 26.58 | 26.94 | 2,378,793 | +0.10(+0.39%) |
Oct 13, 2014 | 27.69 | 28.05 | 26.81 | 26.84 | 3,570,200 | -0.88(-3.19%) |
Oct 10, 2014 | 28.35 | 28.67 | 27.72 | 27.72 | 2,318,650 | -0.69(-2.44%) |
Oct 09, 2014 | 29.32 | 29.44 | 28.29 | 28.42 | 2,521,082 | -0.90(-3.07%) |
Oct 08, 2014 | 28.17 | 29.41 | 27.65 | 29.32 | 3,560,713 | +1.12(+3.96%) |
Oct 07, 2014 | 28.96 | 28.98 | 28.16 | 28.20 | 3,060,920 | -1.05(-3.58%) |
Oct 06, 2014 | 29.71 | 29.87 | 29.14 | 29.25 | 1,787,674 | -0.35(-1.17%) |
Oct 03, 2014 | 29.27 | 29.77 | 29.27 | 29.59 | 2,429,385 | +0.43(+1.48%) |
Oct 02, 2014 | 29.35 | 29.49 | 28.64 | 29.16 | 2,492,415 | -0.25(-0.85%) |