Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.82 | 34.38 | 34.38 | 34.38 | 10,909,268 | -0.38(-1.10%) |
Dec 30, 2014 | 34.80 | 35.10 | 34.67 | 34.77 | 11,686,288 | -0.13(-0.37%) |
Dec 29, 2014 | 34.64 | 35.05 | 34.45 | 34.90 | 12,581,076 | +0.52(+1.51%) |
Dec 26, 2014 | 34.40 | 34.60 | 34.35 | 34.37 | 7,008,946 | +0.09(+0.26%) |
Dec 24, 2014 | 34.40 | 34.29 | 34.29 | 34.29 | 4,757,933 | -0.06(-0.17%) |
Dec 23, 2014 | 34.30 | 34.56 | 34.14 | 34.34 | 11,148,114 | +0.33(+0.97%) |
Dec 22, 2014 | 34.13 | 34.37 | 33.88 | 34.02 | 12,888,857 | +0.14(+0.42%) |
Dec 19, 2014 | 33.97 | 34.18 | 33.52 | 33.87 | 18,805,714 | +0.04(+0.12%) |
Dec 18, 2014 | 34.00 | 34.17 | 33.44 | 33.83 | 18,493,118 | +0.61(+1.83%) |
Dec 17, 2014 | 32.49 | 33.29 | 31.92 | 33.23 | 19,751,642 | +0.90(+2.78%) |
Dec 16, 2014 | 32.31 | 33.31 | 31.79 | 32.33 | 29,120,148 | -0.43(-1.32%) |
Dec 15, 2014 | 33.74 | 33.83 | 32.66 | 32.76 | 27,712,876 | -0.63(-1.90%) |
Dec 12, 2014 | 34.30 | 34.31 | 33.36 | 33.39 | 20,159,164 | -1.17(-3.38%) |
Dec 11, 2014 | 34.53 | 35.18 | 34.27 | 34.56 | 13,507,707 | +0.32(+0.95%) |
Dec 10, 2014 | 34.81 | 35.01 | 34.16 | 34.24 | 17,346,272 | -0.78(-2.23%) |
Dec 09, 2014 | 34.23 | 35.07 | 33.92 | 35.02 | 16,780,134 | -0.36(-1.01%) |
Dec 08, 2014 | 35.81 | 35.94 | 35.06 | 35.38 | 16,099,511 | -0.46(-1.29%) |
Dec 05, 2014 | 35.45 | 35.85 | 35.37 | 35.84 | 14,371,669 | +0.41(+1.16%) |
Dec 04, 2014 | 35.39 | 35.85 | 35.03 | 35.43 | 16,787,678 | -0.03(-0.08%) |
Dec 03, 2014 | 35.26 | 35.70 | 35.10 | 35.45 | 29,523,582 | +0.49(+1.39%) |
Dec 02, 2014 | 34.42 | 35.13 | 34.02 | 34.97 | 14,528,193 | +0.60(+1.76%) |
Dec 01, 2014 | 35.34 | 35.49 | 34.32 | 34.36 | 21,700,344 | -0.94(-2.67%) |
Nov 28, 2014 | 35.20 | 35.57 | 35.08 | 35.31 | 11,857,650 | +0.32(+0.93%) |
Nov 26, 2014 | 34.01 | 34.98 | 34.98 | 34.98 | 18,620,888 | +0.81(+2.36%) |
Nov 25, 2014 | 34.15 | 34.35 | 33.79 | 34.18 | 14,239,155 | +0.07(+0.20%) |
Nov 24, 2014 | 33.80 | 34.62 | 33.65 | 34.11 | 25,419,134 | +0.42(+1.25%) |
Nov 21, 2014 | 33.11 | 33.78 | 32.92 | 33.69 | 26,028,288 | +1.07(+3.28%) |
Nov 20, 2014 | 32.15 | 32.88 | 31.91 | 32.62 | 13,860,729 | +0.25(+0.76%) |
Nov 19, 2014 | 32.34 | 32.63 | 31.76 | 32.37 | 14,849,976 | +0.09(+0.27%) |
Nov 18, 2014 | 31.72 | 32.56 | 31.72 | 32.28 | 15,799,742 | +0.57(+1.80%) |
Nov 17, 2014 | 31.33 | 31.83 | 31.12 | 31.71 | 18,585,920 | -0.32(-1.01%) |
Nov 14, 2014 | 32.35 | 32.35 | 31.56 | 32.04 | 17,751,834 | -0.31(-0.97%) |
Nov 13, 2014 | 32.39 | 32.62 | 32.16 | 32.35 | 11,046,864 | +0.03(+0.09%) |
Nov 12, 2014 | 32.46 | 32.58 | 32.21 | 32.32 | 14,581,664 | -0.28(-0.87%) |
Nov 11, 2014 | 32.39 | 32.78 | 32.30 | 32.61 | 11,490,397 | +0.11(+0.33%) |
Nov 10, 2014 | 32.34 | 32.52 | 32.04 | 32.50 | 14,072,990 | +0.08(+0.24%) |
Nov 07, 2014 | 32.71 | 32.78 | 31.74 | 32.42 | 19,689,430 | -0.33(-1.02%) |
Nov 06, 2014 | 32.90 | 33.19 | 32.56 | 32.75 | 23,996,298 | -0.35(-1.07%) |
Nov 05, 2014 | 32.91 | 33.16 | 32.52 | 33.11 | 23,557,892 | +0.33(+1.02%) |
Nov 04, 2014 | 32.88 | 32.99 | 32.31 | 32.77 | 16,803,346 | -0.14(-0.42%) |
Nov 03, 2014 | 32.60 | 33.30 | 32.39 | 32.91 | 20,013,058 | +0.41(+1.27%) |
Oct 31, 2014 | 32.31 | 32.75 | 32.04 | 32.50 | 29,060,764 | +1.25(+3.99%) |
Oct 30, 2014 | 31.18 | 31.51 | 30.39 | 31.25 | 27,246,016 | -0.45(-1.43%) |
Oct 29, 2014 | 31.92 | 32.07 | 31.29 | 31.70 | 21,805,172 | -0.32(-1.01%) |
Oct 28, 2014 | 31.93 | 32.09 | 31.58 | 32.03 | 21,358,596 | +0.30(+0.96%) |
Oct 27, 2014 | 31.39 | 31.80 | 30.50 | 31.72 | 27,258,738 | +1.22(+3.99%) |
Oct 24, 2014 | 30.43 | 30.56 | 30.06 | 30.50 | 18,087,052 | +0.17(+0.55%) |
Oct 23, 2014 | 30.49 | 30.81 | 30.02 | 30.34 | 22,464,834 | +0.31(+1.05%) |
Oct 22, 2014 | 30.96 | 30.99 | 29.78 | 30.02 | 25,952,534 | -0.61(-1.99%) |
Oct 21, 2014 | 29.86 | 30.78 | 29.62 | 30.63 | 41,612,700 | +1.47(+5.05%) |
Oct 20, 2014 | 28.59 | 29.20 | 28.30 | 29.16 | 22,761,924 | +0.91(+3.22%) |
Oct 17, 2014 | 28.39 | 29.20 | 28.06 | 28.25 | 35,348,864 | +0.46(+1.64%) |
Oct 16, 2014 | 26.84 | 27.95 | 26.70 | 27.79 | 42,867,160 | +0.75(+2.76%) |
Oct 15, 2014 | 26.32 | 27.50 | 25.85 | 27.05 | 51,437,228 | +0.15(+0.55%) |
Oct 14, 2014 | 27.29 | 27.90 | 26.73 | 26.90 | 42,100,696 | +0.35(+1.33%) |
Oct 13, 2014 | 28.08 | 28.34 | 26.52 | 26.55 | 45,146,232 | -0.75(-2.73%) |
Oct 10, 2014 | 29.22 | 29.34 | 27.13 | 27.29 | 87,313,176 | -2.80(-9.30%) |
Oct 09, 2014 | 31.55 | 31.60 | 29.87 | 30.09 | 36,559,180 | -1.65(-5.20%) |
Oct 08, 2014 | 31.33 | 31.82 | 30.31 | 31.74 | 28,577,444 | +0.45(+1.43%) |
Oct 07, 2014 | 31.83 | 32.28 | 31.28 | 31.30 | 29,354,132 | -0.69(-2.16%) |
Oct 06, 2014 | 32.60 | 32.70 | 31.27 | 31.99 | 44,199,284 | -1.35(-4.04%) |
Oct 03, 2014 | 33.47 | 33.79 | 33.26 | 33.33 | 22,976,054 | +0.13(+0.38%) |
Oct 02, 2014 | 33.05 | 33.47 | 32.36 | 33.21 | 27,834,072 | +0.30(+0.93%) |