Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.12 | 34.60 | 34.04 | 34.06 | 18,367,466 | +0.11(+0.32%) |
Dec 30, 2014 | 34.07 | 34.41 | 33.96 | 33.96 | 12,653,978 | -0.24(-0.72%) |
Dec 29, 2014 | 33.90 | 34.27 | 33.84 | 34.20 | 11,553,674 | +0.23(+0.67%) |
Dec 26, 2014 | 33.81 | 34.21 | 33.79 | 33.97 | 10,960,647 | +0.23(+0.69%) |
Dec 24, 2014 | 33.82 | 33.98 | 33.70 | 33.74 | 6,267,012 | -0.07(-0.20%) |
Dec 23, 2014 | 33.84 | 34.06 | 33.68 | 33.81 | 19,625,782 | +0.37(+1.11%) |
Dec 22, 2014 | 33.15 | 33.44 | 33.12 | 33.44 | 18,267,264 | +0.46(+1.38%) |
Dec 19, 2014 | 33.30 | 33.33 | 32.97 | 32.98 | 42,018,224 | -0.24(-0.74%) |
Dec 18, 2014 | 33.86 | 33.89 | 32.91 | 33.23 | 42,352,552 | -0.17(-0.51%) |
Dec 17, 2014 | 32.85 | 33.46 | 32.56 | 33.40 | 24,476,466 | +0.54(+1.66%) |
Dec 16, 2014 | 33.42 | 33.67 | 32.84 | 32.85 | 33,678,264 | -0.73(-2.18%) |
Dec 15, 2014 | 34.16 | 34.25 | 33.50 | 33.58 | 39,230,848 | -0.98(-2.83%) |
Dec 12, 2014 | 34.35 | 34.86 | 34.28 | 34.56 | 22,074,006 | +0.05(+0.16%) |
Dec 11, 2014 | 34.42 | 34.88 | 34.32 | 34.51 | 24,198,018 | +0.19(+0.56%) |
Dec 10, 2014 | 34.42 | 34.89 | 34.27 | 34.32 | 24,319,418 | -0.15(-0.45%) |
Dec 09, 2014 | 34.49 | 34.58 | 34.13 | 34.47 | 21,017,542 | -0.32(-0.92%) |
Dec 08, 2014 | 34.96 | 34.96 | 34.50 | 34.79 | 28,352,100 | +0.10(+0.27%) |
Dec 05, 2014 | 34.25 | 34.84 | 34.22 | 34.69 | 35,620,656 | +0.94(+2.78%) |
Dec 04, 2014 | 33.46 | 34.17 | 33.37 | 33.76 | 33,719,696 | +0.35(+1.04%) |
Dec 03, 2014 | 33.39 | 33.52 | 33.24 | 33.41 | 26,981,054 | +0.04(+0.12%) |
Dec 02, 2014 | 33.50 | 33.57 | 33.25 | 33.37 | 18,442,136 | -0.20(-0.59%) |
Dec 01, 2014 | 33.63 | 33.84 | 33.47 | 33.57 | 20,781,006 | -0.15(-0.44%) |
Nov 28, 2014 | 33.39 | 33.89 | 33.38 | 33.72 | 16,298,856 | +0.63(+1.89%) |
Nov 26, 2014 | 33.26 | 33.34 | 32.96 | 33.09 | 14,926,366 | -0.21(-0.64%) |
Nov 25, 2014 | 33.45 | 33.59 | 33.23 | 33.30 | 19,554,966 | -0.13(-0.39%) |
Nov 24, 2014 | 33.17 | 33.55 | 33.09 | 33.43 | 22,705,092 | +0.32(+0.95%) |
Nov 21, 2014 | 32.85 | 33.18 | 32.70 | 33.11 | 33,789,064 | +0.65(+1.99%) |
Nov 20, 2014 | 32.24 | 32.65 | 32.24 | 32.47 | 15,143,633 | +0.16(+0.49%) |
Nov 19, 2014 | 32.15 | 32.42 | 32.13 | 32.31 | 12,600,505 | +0.10(+0.32%) |
Nov 18, 2014 | 32.23 | 32.38 | 32.10 | 32.20 | 13,863,638 | -0.11(-0.33%) |
Nov 17, 2014 | 32.36 | 32.58 | 32.24 | 32.31 | 14,209,049 | -0.12(-0.37%) |
Nov 14, 2014 | 32.42 | 32.51 | 32.27 | 32.43 | 14,546,752 | +0.10(+0.30%) |
Nov 13, 2014 | 32.46 | 32.58 | 32.14 | 32.34 | 16,480,955 | +0.02(+0.05%) |
Nov 12, 2014 | 32.14 | 32.39 | 32.08 | 32.32 | 12,795,611 | +0.05(+0.15%) |
Nov 11, 2014 | 32.31 | 32.47 | 32.07 | 32.27 | 12,521,017 | +0.03(+0.10%) |
Nov 10, 2014 | 32.23 | 32.34 | 32.04 | 32.24 | 15,790,134 | +0.07(+0.23%) |
Nov 07, 2014 | 32.10 | 32.29 | 31.92 | 32.16 | 19,951,620 | +0.14(+0.44%) |
Nov 06, 2014 | 31.82 | 32.06 | 31.70 | 32.02 | 14,916,430 | +0.33(+1.03%) |
Nov 05, 2014 | 31.84 | 32.00 | 31.67 | 31.70 | 17,906,392 | -0.02(-0.07%) |
Nov 04, 2014 | 31.26 | 31.81 | 31.22 | 31.72 | 25,202,556 | +0.25(+0.80%) |
Nov 03, 2014 | 31.41 | 31.53 | 31.20 | 31.46 | 25,654,848 | +0.22(+0.71%) |
Oct 31, 2014 | 31.11 | 31.73 | 30.98 | 31.24 | 86,806,120 | -0.73(-2.28%) |
Oct 30, 2014 | 31.50 | 32.02 | 31.47 | 31.97 | 32,383,592 | +0.32(+1.02%) |
Oct 29, 2014 | 31.88 | 32.11 | 31.51 | 31.65 | 21,272,216 | -0.21(-0.66%) |
Oct 28, 2014 | 31.56 | 31.86 | 31.37 | 31.86 | 19,714,590 | +0.45(+1.42%) |
Oct 27, 2014 | 31.43 | 31.58 | 31.35 | 31.41 | 13,988,144 | +0.07(+0.21%) |
Oct 24, 2014 | 30.97 | 31.39 | 30.74 | 31.34 | 17,797,552 | +0.40(+1.30%) |
Oct 23, 2014 | 31.07 | 31.22 | 30.91 | 30.94 | 16,538,392 | +0.10(+0.32%) |
Oct 22, 2014 | 30.79 | 31.00 | 30.66 | 30.84 | 15,647,837 | +0.10(+0.32%) |
Oct 21, 2014 | 31.01 | 31.09 | 30.65 | 30.74 | 29,741,436 | -0.14(-0.45%) |
Oct 20, 2014 | 30.43 | 30.91 | 30.35 | 30.88 | 19,216,828 | +0.48(+1.58%) |
Oct 17, 2014 | 30.33 | 30.56 | 30.13 | 30.41 | 23,172,324 | +0.37(+1.24%) |
Oct 16, 2014 | 29.43 | 30.13 | 29.26 | 30.03 | 23,553,022 | +0.11(+0.36%) |
Oct 15, 2014 | 29.78 | 30.15 | 29.47 | 29.93 | 32,946,658 | -0.15(-0.50%) |
Oct 14, 2014 | 29.94 | 30.42 | 29.86 | 30.07 | 26,593,292 | +0.23(+0.76%) |
Oct 13, 2014 | 30.68 | 30.78 | 29.77 | 29.85 | 30,060,700 | -0.94(-3.05%) |
Oct 10, 2014 | 30.70 | 31.34 | 30.64 | 30.79 | 25,384,924 | -0.01(-0.03%) |
Oct 09, 2014 | 31.03 | 31.35 | 30.74 | 30.79 | 22,597,164 | -0.32(-1.04%) |
Oct 08, 2014 | 30.69 | 31.18 | 30.44 | 31.12 | 16,237,509 | +0.50(+1.63%) |
Oct 07, 2014 | 30.97 | 31.03 | 30.60 | 30.62 | 15,439,347 | -0.45(-1.46%) |
Oct 06, 2014 | 31.43 | 31.52 | 31.05 | 31.07 | 12,596,441 | -0.31(-0.97%) |
Oct 03, 2014 | 30.93 | 31.46 | 30.91 | 31.38 | 19,903,248 | +0.60(+1.93%) |
Oct 02, 2014 | 30.76 | 31.01 | 30.50 | 30.78 | 20,736,722 | -0.07(-0.21%) |