Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.38 | 36.86 | 36.86 | 36.86 | 1,395,995 | -0.42(-1.12%) |
Dec 30, 2014 | 37.19 | 37.49 | 37.12 | 37.27 | 1,481,741 | -0.10(-0.26%) |
Dec 29, 2014 | 37.66 | 37.72 | 37.33 | 37.37 | 1,407,102 | -0.39(-1.03%) |
Dec 26, 2014 | 37.71 | 37.93 | 37.59 | 37.76 | 653,113 | +0.06(+0.16%) |
Dec 24, 2014 | 37.39 | 37.70 | 37.70 | 37.70 | 667,720 | +0.36(+0.98%) |
Dec 23, 2014 | 37.12 | 37.52 | 37.09 | 37.33 | 1,308,100 | +0.37(+1.01%) |
Dec 22, 2014 | 36.77 | 37.21 | 36.61 | 36.96 | 1,830,542 | +0.30(+0.83%) |
Dec 19, 2014 | 36.94 | 37.26 | 36.63 | 36.66 | 3,917,233 | -0.07(-0.19%) |
Dec 18, 2014 | 37.08 | 37.26 | 36.30 | 36.73 | 2,651,929 | +0.30(+0.81%) |
Dec 17, 2014 | 36.01 | 36.57 | 35.72 | 36.43 | 2,460,656 | +0.62(+1.72%) |
Dec 16, 2014 | 35.35 | 36.20 | 35.21 | 35.81 | 2,509,910 | +0.43(+1.20%) |
Dec 15, 2014 | 35.61 | 35.86 | 35.12 | 35.39 | 3,649,671 | -0.16(-0.44%) |
Dec 12, 2014 | 36.19 | 36.32 | 35.51 | 35.54 | 3,629,332 | -0.88(-2.41%) |
Dec 11, 2014 | 36.07 | 36.58 | 35.98 | 36.42 | 3,292,996 | +0.49(+1.35%) |
Dec 10, 2014 | 36.11 | 36.27 | 35.79 | 35.94 | 3,904,533 | -0.17(-0.48%) |
Dec 09, 2014 | 35.40 | 36.13 | 34.90 | 36.11 | 4,353,167 | +0.66(+1.86%) |
Dec 08, 2014 | 34.97 | 35.50 | 34.81 | 35.45 | 4,063,982 | +0.43(+1.22%) |
Dec 05, 2014 | 34.84 | 35.08 | 34.80 | 35.02 | 1,456,549 | +0.10(+0.27%) |
Dec 04, 2014 | 34.65 | 35.21 | 34.63 | 34.93 | 1,853,406 | +0.27(+0.78%) |
Dec 03, 2014 | 34.28 | 34.70 | 34.23 | 34.66 | 1,896,679 | +0.46(+1.35%) |
Dec 02, 2014 | 33.59 | 34.31 | 33.49 | 34.20 | 2,279,193 | +0.77(+2.31%) |
Dec 01, 2014 | 33.84 | 33.95 | 32.99 | 33.43 | 3,471,843 | -0.80(-2.33%) |
Nov 28, 2014 | 33.83 | 34.52 | 33.69 | 34.22 | 1,470,054 | +0.35(+1.05%) |
Nov 26, 2014 | 33.87 | 33.87 | 33.87 | 33.87 | 1,053,283 | +0.01(+0.03%) |
Nov 25, 2014 | 33.96 | 34.12 | 33.67 | 33.86 | 1,659,018 | -0.09(-0.26%) |
Nov 24, 2014 | 33.84 | 34.20 | 33.75 | 33.95 | 1,789,289 | +0.29(+0.87%) |
Nov 21, 2014 | 33.77 | 34.02 | 33.48 | 33.65 | 1,854,464 | +0.34(+1.01%) |
Nov 20, 2014 | 32.82 | 33.33 | 32.72 | 33.31 | 1,656,657 | +0.24(+0.73%) |
Nov 19, 2014 | 33.32 | 33.32 | 32.91 | 33.07 | 2,049,007 | -0.38(-1.14%) |
Nov 18, 2014 | 33.00 | 33.55 | 32.87 | 33.45 | 2,686,715 | +0.45(+1.36%) |
Nov 17, 2014 | 32.82 | 33.13 | 32.77 | 33.00 | 2,113,561 | +0.14(+0.42%) |
Nov 14, 2014 | 33.34 | 33.42 | 32.75 | 32.86 | 2,527,497 | -0.36(-1.09%) |
Nov 13, 2014 | 33.35 | 33.42 | 32.83 | 33.23 | 2,653,821 | -0.09(-0.26%) |
Nov 12, 2014 | 33.00 | 33.41 | 32.73 | 33.31 | 3,572,937 | +0.31(+0.94%) |
Nov 11, 2014 | 33.31 | 33.50 | 32.90 | 33.00 | 6,317,752 | -0.55(-1.63%) |
Nov 10, 2014 | 33.73 | 33.94 | 33.50 | 33.55 | 2,937,327 | -0.12(-0.36%) |
Nov 07, 2014 | 33.39 | 33.74 | 33.11 | 33.67 | 4,157,262 | +0.68(+2.05%) |
Nov 06, 2014 | 32.73 | 33.13 | 32.58 | 32.99 | 2,713,974 | +0.31(+0.95%) |
Nov 05, 2014 | 32.10 | 32.73 | 31.97 | 32.68 | 2,963,830 | +0.76(+2.39%) |
Nov 04, 2014 | 31.48 | 31.94 | 31.48 | 31.92 | 2,342,010 | +0.46(+1.46%) |
Nov 03, 2014 | 31.39 | 31.72 | 31.00 | 31.46 | 2,136,987 | +0.08(+0.25%) |
Oct 31, 2014 | 31.01 | 31.52 | 30.77 | 31.38 | 3,739,061 | +0.90(+2.95%) |
Oct 30, 2014 | 30.26 | 31.02 | 30.12 | 30.48 | 5,888,284 | +0.46(+1.53%) |
Oct 29, 2014 | 31.54 | 31.88 | 29.75 | 30.02 | 9,962,900 | +0.71(+2.42%) |
Oct 28, 2014 | 28.51 | 29.43 | 28.46 | 29.31 | 5,124,364 | +0.85(+2.98%) |
Oct 27, 2014 | 28.67 | 29.00 | 29.00 | 28.47 | 3,834,821 | -0.54(-1.85%) |
Oct 24, 2014 | 28.57 | 29.03 | 28.21 | 29.00 | 1,383,991 | +0.43(+1.51%) |
Oct 23, 2014 | 28.56 | 28.94 | 28.51 | 28.57 | 2,722,495 | +0.24(+0.86%) |
Oct 22, 2014 | 28.93 | 29.33 | 28.30 | 28.33 | 3,155,799 | -0.54(-1.86%) |
Oct 21, 2014 | 28.52 | 29.14 | 28.40 | 28.86 | 3,927,554 | +0.65(+2.30%) |
Oct 20, 2014 | 28.09 | 28.33 | 28.04 | 28.22 | 3,141,223 | +0.07(+0.25%) |
Oct 17, 2014 | 28.02 | 28.56 | 27.77 | 28.15 | 3,298,849 | +0.29(+1.06%) |
Oct 16, 2014 | 26.47 | 27.97 | 26.41 | 27.85 | 2,948,226 | +0.83(+3.08%) |
Oct 15, 2014 | 26.41 | 27.15 | 25.84 | 27.02 | 3,759,770 | +0.09(+0.32%) |
Oct 14, 2014 | 26.98 | 27.23 | 26.57 | 26.93 | 2,379,662 | +0.10(+0.39%) |
Oct 13, 2014 | 27.68 | 28.04 | 26.80 | 26.83 | 3,571,505 | -0.88(-3.19%) |
Oct 10, 2014 | 28.34 | 28.66 | 27.71 | 27.71 | 2,319,497 | -0.69(-2.44%) |
Oct 09, 2014 | 29.31 | 29.43 | 28.28 | 28.41 | 2,522,004 | -0.90(-3.07%) |
Oct 08, 2014 | 28.15 | 29.40 | 27.64 | 29.31 | 3,562,015 | +1.12(+3.96%) |
Oct 07, 2014 | 28.95 | 28.97 | 28.15 | 28.19 | 3,062,038 | -1.05(-3.58%) |
Oct 06, 2014 | 29.70 | 29.86 | 29.13 | 29.24 | 1,788,327 | -0.35(-1.17%) |
Oct 03, 2014 | 29.26 | 29.76 | 29.26 | 29.58 | 2,430,273 | +0.43(+1.49%) |
Oct 02, 2014 | 29.34 | 29.48 | 28.63 | 29.15 | 2,493,326 | -0.25(-0.85%) |