Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.00 | 37.20 | 36.87 | 37.06 | 1,562,948 | -0.10(-0.26%) |
Dec 30, 2014 | 36.86 | 37.48 | 36.85 | 37.16 | 1,785,487 | -0.39(-1.04%) |
Dec 29, 2014 | 37.25 | 37.87 | 37.24 | 37.55 | 1,766,762 | +0.19(+0.52%) |
Dec 26, 2014 | 37.34 | 37.60 | 37.34 | 37.36 | 1,595,262 | +0.42(+1.15%) |
Dec 25, 2014 | 37.15 | 37.25 | 36.79 | 36.93 | 1,756,191 | -0.16(-0.42%) |
Dec 24, 2014 | 36.75 | 37.28 | 36.70 | 37.09 | 3,411,166 | +0.42(+1.14%) |
Dec 23, 2014 | 36.48 | 36.69 | 36.21 | 36.67 | 3,096,600 | -0.39(-1.04%) |
Dec 22, 2014 | 36.86 | 37.07 | 36.59 | 37.06 | 3,070,530 | +0.75(+2.07%) |
Dec 19, 2014 | 35.72 | 36.30 | 35.71 | 36.30 | 4,337,975 | +1.01(+2.86%) |
Dec 18, 2014 | 34.82 | 35.35 | 34.62 | 35.30 | 4,490,433 | +0.71(+2.04%) |
Dec 17, 2014 | 34.58 | 35.37 | 34.37 | 34.59 | 4,726,415 | -0.23(-0.67%) |
Dec 16, 2014 | 35.32 | 35.40 | 34.59 | 34.82 | 4,956,881 | -0.37(-1.04%) |
Dec 15, 2014 | 35.69 | 35.77 | 34.96 | 35.19 | 4,905,226 | -0.51(-1.44%) |
Dec 12, 2014 | 35.77 | 36.10 | 35.59 | 35.70 | 3,641,058 | +0.13(+0.37%) |
Dec 11, 2014 | 36.16 | 36.33 | 35.47 | 35.57 | 4,837,512 | -0.71(-1.97%) |
Dec 10, 2014 | 35.65 | 36.30 | 35.46 | 36.29 | 3,069,027 | +0.23(+0.63%) |
Dec 09, 2014 | 35.95 | 36.36 | 35.75 | 36.06 | 5,093,255 | -0.38(-1.04%) |
Dec 08, 2014 | 36.33 | 36.74 | 36.12 | 36.44 | 5,040,241 | +1.60(+4.59%) |
Dec 05, 2014 | 34.64 | 34.87 | 34.40 | 34.84 | 3,078,907 | +0.16(+0.45%) |
Dec 04, 2014 | 34.33 | 34.72 | 34.27 | 34.69 | 2,513,079 | +0.40(+1.17%) |
Dec 03, 2014 | 33.82 | 34.43 | 33.82 | 34.29 | 3,789,151 | +0.47(+1.39%) |
Dec 02, 2014 | 33.97 | 34.12 | 33.50 | 33.82 | 3,498,482 | -0.36(-1.04%) |
Dec 01, 2014 | 34.33 | 34.48 | 33.85 | 34.17 | 3,462,016 | -0.36(-1.04%) |
Nov 28, 2014 | 34.60 | 34.67 | 34.28 | 34.53 | 2,180,935 | +0.00(+0.00%) |
Nov 27, 2014 | 34.60 | 34.67 | 34.28 | 34.53 | 2,180,935 | -0.08(-0.23%) |
Nov 26, 2014 | 34.56 | 34.69 | 34.38 | 34.61 | 2,305,704 | +0.05(+0.15%) |
Nov 25, 2014 | 34.32 | 34.58 | 34.28 | 34.56 | 2,427,361 | -0.36(-1.04%) |
Nov 24, 2014 | 34.68 | 34.95 | 34.64 | 34.92 | 2,402,106 | +0.92(+2.72%) |
Nov 21, 2014 | 33.62 | 34.01 | 33.61 | 33.99 | 2,456,069 | +0.09(+0.28%) |
Nov 20, 2014 | 34.14 | 34.22 | 33.71 | 33.90 | 2,959,839 | -0.24(-0.71%) |
Nov 19, 2014 | 34.00 | 34.31 | 33.99 | 34.14 | 1,680,046 | +0.16(+0.48%) |
Nov 18, 2014 | 34.19 | 34.19 | 33.75 | 33.98 | 2,000,227 | -0.53(-1.54%) |
Nov 17, 2014 | 34.73 | 34.73 | 34.28 | 34.51 | 1,969,479 | +0.23(+0.67%) |
Nov 14, 2014 | 34.34 | 34.39 | 33.99 | 34.28 | 3,237,197 | -0.06(-0.18%) |
Nov 13, 2014 | 34.11 | 34.38 | 33.91 | 34.34 | 2,520,476 | +0.08(+0.23%) |
Nov 12, 2014 | 34.32 | 34.42 | 34.18 | 34.26 | 1,978,641 | -0.06(-0.18%) |
Nov 11, 2014 | 34.11 | 34.36 | 34.05 | 34.32 | 2,722,402 | -0.54(-1.54%) |
Nov 10, 2014 | 34.65 | 34.90 | 34.59 | 34.86 | 2,680,547 | +0.54(+1.59%) |
Nov 07, 2014 | 34.15 | 34.33 | 33.90 | 34.31 | 2,297,545 | +0.19(+0.56%) |
Nov 06, 2014 | 33.86 | 34.12 | 33.73 | 34.12 | 2,977,827 | +0.47(+1.41%) |
Nov 05, 2014 | 33.64 | 33.73 | 33.21 | 33.65 | 3,280,599 | +0.03(+0.08%) |
Nov 04, 2014 | 33.86 | 34.02 | 33.57 | 33.62 | 2,848,896 | -0.53(-1.54%) |
Nov 03, 2014 | 34.38 | 34.55 | 34.10 | 34.15 | 2,805,073 | +0.42(+1.25%) |
Oct 31, 2014 | 33.64 | 33.73 | 33.43 | 33.73 | 3,560,047 | +0.48(+1.45%) |
Oct 30, 2014 | 33.21 | 33.45 | 32.99 | 33.24 | 3,443,301 | -0.03(-0.10%) |
Oct 29, 2014 | 33.05 | 33.42 | 32.90 | 33.28 | 4,242,534 | +0.16(+0.49%) |
Oct 28, 2014 | 32.66 | 33.12 | 32.62 | 33.12 | 3,945,331 | +0.50(+1.53%) |
Oct 27, 2014 | 32.13 | 32.65 | 32.12 | 32.62 | 4,377,847 | +0.38(+1.18%) |
Oct 24, 2014 | 31.92 | 32.27 | 31.87 | 32.24 | 3,072,756 | +0.28(+0.86%) |
Oct 23, 2014 | 32.06 | 32.22 | 31.88 | 31.96 | 3,236,152 | +0.31(+0.98%) |
Oct 22, 2014 | 32.01 | 32.24 | 31.65 | 31.65 | 4,203,657 | -0.37(-1.16%) |
Oct 21, 2014 | 31.68 | 32.13 | 31.65 | 32.02 | 4,527,435 | +0.59(+1.86%) |
Oct 20, 2014 | 30.95 | 31.56 | 30.90 | 31.43 | 5,870,127 | +0.55(+1.79%) |
Oct 17, 2014 | 30.58 | 31.26 | 30.51 | 30.88 | 7,891,127 | +0.78(+2.58%) |
Oct 16, 2014 | 29.42 | 30.37 | 29.27 | 30.11 | 5,873,492 | +0.18(+0.60%) |
Oct 15, 2014 | 30.47 | 30.48 | 29.32 | 29.93 | 8,289,988 | -0.90(-2.91%) |
Oct 14, 2014 | 30.81 | 31.14 | 30.68 | 30.82 | 5,258,663 | +0.13(+0.42%) |
Oct 13, 2014 | 31.08 | 31.27 | 30.68 | 30.69 | 6,706,146 | -0.30(-0.97%) |
Oct 10, 2014 | 31.40 | 31.70 | 31.00 | 31.00 | 5,669,129 | -0.40(-1.26%) |
Oct 09, 2014 | 32.21 | 32.25 | 31.32 | 31.39 | 5,520,470 | -0.91(-2.83%) |
Oct 08, 2014 | 31.87 | 32.31 | 31.73 | 32.31 | 5,687,348 | +0.38(+1.19%) |
Oct 07, 2014 | 32.16 | 32.37 | 31.93 | 31.93 | 4,867,344 | -0.52(-1.59%) |
Oct 06, 2014 | 32.84 | 32.93 | 32.44 | 32.44 | 5,135,302 | -0.28(-0.84%) |
Oct 03, 2014 | 32.62 | 32.86 | 32.57 | 32.72 | 5,274,096 | +0.29(+0.90%) |
Oct 02, 2014 | 32.32 | 32.66 | 32.09 | 32.43 | 5,159,788 | -0.01(-0.03%) |