Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.87 | 34.33 | 33.79 | 33.81 | 18,506,646 | +0.11(+0.32%) |
Dec 30, 2014 | 33.82 | 34.15 | 33.70 | 33.70 | 12,749,864 | -0.24(-0.72%) |
Dec 29, 2014 | 33.65 | 34.01 | 33.58 | 33.94 | 11,641,223 | +0.23(+0.67%) |
Dec 26, 2014 | 33.55 | 33.95 | 33.53 | 33.72 | 11,043,702 | +0.23(+0.69%) |
Dec 24, 2014 | 33.57 | 33.73 | 33.45 | 33.49 | 6,314,500 | -0.07(-0.20%) |
Dec 23, 2014 | 33.58 | 33.81 | 33.43 | 33.55 | 19,774,498 | +0.37(+1.11%) |
Dec 22, 2014 | 32.90 | 33.19 | 32.87 | 33.19 | 18,405,684 | +0.45(+1.38%) |
Dec 19, 2014 | 33.05 | 33.08 | 32.72 | 32.73 | 42,336,616 | -0.24(-0.74%) |
Dec 18, 2014 | 33.60 | 33.64 | 32.66 | 32.98 | 42,673,480 | -0.17(-0.51%) |
Dec 17, 2014 | 32.60 | 33.21 | 32.32 | 33.14 | 24,661,936 | +0.54(+1.66%) |
Dec 16, 2014 | 33.16 | 33.41 | 32.60 | 32.60 | 33,933,464 | -0.73(-2.18%) |
Dec 15, 2014 | 33.90 | 33.99 | 33.25 | 33.33 | 39,528,124 | -0.97(-2.83%) |
Dec 12, 2014 | 34.09 | 34.60 | 34.02 | 34.30 | 22,241,274 | +0.05(+0.16%) |
Dec 11, 2014 | 34.16 | 34.62 | 34.06 | 34.25 | 24,381,378 | +0.19(+0.56%) |
Dec 10, 2014 | 34.16 | 34.63 | 34.01 | 34.06 | 24,503,698 | -0.15(-0.45%) |
Dec 09, 2014 | 34.23 | 34.32 | 33.87 | 34.21 | 21,176,802 | -0.32(-0.92%) |
Dec 08, 2014 | 34.69 | 34.69 | 34.24 | 34.53 | 28,566,938 | +0.09(+0.28%) |
Dec 05, 2014 | 33.99 | 34.58 | 33.96 | 34.43 | 35,890,572 | +0.93(+2.78%) |
Dec 04, 2014 | 33.21 | 33.91 | 33.12 | 33.50 | 33,975,208 | +0.35(+1.04%) |
Dec 03, 2014 | 33.14 | 33.27 | 32.99 | 33.16 | 27,185,504 | +0.04(+0.12%) |
Dec 02, 2014 | 33.25 | 33.31 | 33.00 | 33.12 | 18,581,882 | -0.20(-0.59%) |
Dec 01, 2014 | 33.37 | 33.58 | 33.22 | 33.31 | 20,938,474 | -0.15(-0.44%) |
Nov 28, 2014 | 33.14 | 33.64 | 33.13 | 33.46 | 16,422,361 | +0.62(+1.89%) |
Nov 26, 2014 | 33.01 | 33.09 | 32.72 | 32.84 | 15,039,471 | -0.21(-0.64%) |
Nov 25, 2014 | 33.19 | 33.34 | 32.98 | 33.05 | 19,703,144 | -0.13(-0.38%) |
Nov 24, 2014 | 32.92 | 33.30 | 32.84 | 33.18 | 22,877,140 | +0.31(+0.95%) |
Nov 21, 2014 | 32.60 | 32.93 | 32.46 | 32.86 | 34,045,104 | +0.64(+1.99%) |
Nov 20, 2014 | 32.00 | 32.40 | 31.99 | 32.22 | 15,258,384 | +0.16(+0.49%) |
Nov 19, 2014 | 31.91 | 32.17 | 31.89 | 32.06 | 12,695,985 | +0.10(+0.32%) |
Nov 18, 2014 | 31.99 | 32.14 | 31.86 | 31.96 | 13,968,690 | -0.11(-0.33%) |
Nov 17, 2014 | 32.11 | 32.33 | 31.99 | 32.07 | 14,316,718 | -0.12(-0.37%) |
Nov 14, 2014 | 32.17 | 32.26 | 32.03 | 32.19 | 14,656,980 | +0.09(+0.30%) |
Nov 13, 2014 | 32.22 | 32.34 | 31.90 | 32.09 | 16,605,840 | +0.02(+0.05%) |
Nov 12, 2014 | 31.90 | 32.14 | 31.84 | 32.08 | 12,892,570 | +0.05(+0.15%) |
Nov 11, 2014 | 32.07 | 32.22 | 31.83 | 32.03 | 12,615,895 | +0.03(+0.10%) |
Nov 10, 2014 | 31.99 | 32.10 | 31.80 | 31.99 | 15,909,784 | +0.07(+0.23%) |
Nov 07, 2014 | 31.86 | 32.04 | 31.68 | 31.92 | 20,102,804 | +0.14(+0.44%) |
Nov 06, 2014 | 31.58 | 31.82 | 31.46 | 31.78 | 15,029,459 | +0.32(+1.03%) |
Nov 05, 2014 | 31.60 | 31.76 | 31.43 | 31.46 | 18,042,076 | -0.02(-0.07%) |
Nov 04, 2014 | 31.03 | 31.57 | 30.98 | 31.48 | 25,393,528 | +0.25(+0.80%) |
Nov 03, 2014 | 31.17 | 31.30 | 30.97 | 31.23 | 25,849,246 | +0.22(+0.71%) |
Oct 31, 2014 | 30.88 | 31.49 | 30.74 | 31.01 | 87,463,888 | -0.72(-2.28%) |
Oct 30, 2014 | 31.26 | 31.78 | 31.23 | 31.73 | 32,628,976 | +0.32(+1.02%) |
Oct 29, 2014 | 31.64 | 31.87 | 31.28 | 31.41 | 21,433,404 | -0.21(-0.66%) |
Oct 28, 2014 | 31.33 | 31.62 | 31.14 | 31.62 | 19,863,978 | +0.44(+1.42%) |
Oct 27, 2014 | 31.19 | 31.34 | 31.11 | 31.17 | 14,094,139 | +0.07(+0.21%) |
Oct 24, 2014 | 30.73 | 31.15 | 30.51 | 31.11 | 17,932,412 | +0.40(+1.30%) |
Oct 23, 2014 | 30.84 | 30.98 | 30.68 | 30.71 | 16,663,710 | +0.10(+0.32%) |
Oct 22, 2014 | 30.56 | 30.77 | 30.43 | 30.61 | 15,766,407 | +0.10(+0.32%) |
Oct 21, 2014 | 30.78 | 30.85 | 30.42 | 30.51 | 29,966,800 | -0.14(-0.46%) |
Oct 20, 2014 | 30.21 | 30.67 | 30.12 | 30.65 | 19,362,442 | +0.48(+1.58%) |
Oct 17, 2014 | 30.10 | 30.33 | 29.91 | 30.18 | 23,347,910 | +0.37(+1.24%) |
Oct 16, 2014 | 29.21 | 29.90 | 29.04 | 29.81 | 23,731,494 | +0.11(+0.36%) |
Oct 15, 2014 | 29.56 | 29.93 | 29.25 | 29.70 | 33,196,310 | -0.15(-0.49%) |
Oct 14, 2014 | 29.71 | 30.19 | 29.63 | 29.85 | 26,794,802 | +0.23(+0.76%) |
Oct 13, 2014 | 30.45 | 30.55 | 29.55 | 29.62 | 30,288,484 | -0.93(-3.05%) |
Oct 10, 2014 | 30.47 | 31.10 | 30.41 | 30.55 | 25,577,278 | -0.01(-0.03%) |
Oct 09, 2014 | 30.79 | 31.11 | 30.51 | 30.56 | 22,768,392 | -0.32(-1.04%) |
Oct 08, 2014 | 30.46 | 30.95 | 30.21 | 30.88 | 16,360,548 | +0.50(+1.63%) |
Oct 07, 2014 | 30.73 | 30.80 | 30.37 | 30.39 | 15,556,338 | -0.45(-1.46%) |
Oct 06, 2014 | 31.19 | 31.28 | 30.82 | 30.84 | 12,691,890 | -0.30(-0.98%) |
Oct 03, 2014 | 30.69 | 31.23 | 30.68 | 31.14 | 20,054,064 | +0.59(+1.93%) |
Oct 02, 2014 | 30.53 | 30.78 | 30.27 | 30.55 | 20,893,852 | -0.07(-0.21%) |