Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.57 | 32.00 | 32.00 | 32.00 | 2,817,983 | -0.36(-1.12%) |
Dec 30, 2014 | 32.50 | 32.55 | 32.35 | 32.36 | 2,665,938 | -0.20(-0.61%) |
Dec 29, 2014 | 32.50 | 32.89 | 32.47 | 32.56 | 2,913,915 | -0.01(-0.02%) |
Dec 26, 2014 | 32.57 | 32.74 | 32.54 | 32.57 | 1,925,621 | +0.00(+0.00%) |
Dec 24, 2014 | 32.80 | 32.57 | 32.57 | 32.57 | 1,568,236 | -0.19(-0.58%) |
Dec 23, 2014 | 32.31 | 32.85 | 32.29 | 32.76 | 6,026,315 | +0.46(+1.42%) |
Dec 22, 2014 | 32.28 | 32.30 | 32.11 | 32.30 | 4,769,479 | +0.08(+0.24%) |
Dec 19, 2014 | 32.46 | 32.59 | 32.20 | 32.22 | 9,409,779 | -0.21(-0.63%) |
Dec 18, 2014 | 32.21 | 32.42 | 32.06 | 32.42 | 6,925,791 | +0.60(+1.88%) |
Dec 17, 2014 | 31.43 | 31.84 | 31.30 | 31.82 | 7,390,566 | +0.58(+1.84%) |
Dec 16, 2014 | 31.14 | 31.78 | 31.00 | 31.25 | 8,642,522 | -0.08(-0.25%) |
Dec 15, 2014 | 31.71 | 31.75 | 31.13 | 31.33 | 8,865,718 | -0.16(-0.50%) |
Dec 12, 2014 | 31.65 | 32.05 | 31.46 | 31.49 | 8,374,830 | -0.49(-1.53%) |
Dec 11, 2014 | 32.21 | 32.55 | 31.94 | 31.97 | 11,185,443 | -0.19(-0.59%) |
Dec 10, 2014 | 32.46 | 32.66 | 32.13 | 32.16 | 6,725,338 | -0.36(-1.12%) |
Dec 09, 2014 | 32.17 | 32.56 | 31.97 | 32.53 | 5,003,768 | +0.00(+0.00%) |
Dec 08, 2014 | 32.55 | 32.83 | 32.31 | 32.53 | 5,689,557 | +0.10(+0.32%) |
Dec 05, 2014 | 32.01 | 32.32 | 31.92 | 32.42 | 6,043,605 | +0.58(+1.81%) |
Dec 04, 2014 | 31.75 | 31.94 | 31.63 | 31.85 | 3,836,052 | -0.02(-0.05%) |
Dec 03, 2014 | 31.71 | 32.19 | 31.68 | 31.86 | 4,968,533 | +0.09(+0.30%) |
Dec 02, 2014 | 31.36 | 31.81 | 31.31 | 31.77 | 4,782,779 | +0.55(+1.77%) |
Dec 01, 2014 | 31.51 | 31.51 | 30.99 | 31.22 | 3,531,990 | -0.36(-1.12%) |
Nov 28, 2014 | 31.71 | 31.76 | 31.53 | 31.57 | 2,106,782 | -0.14(-0.45%) |
Nov 26, 2014 | 31.59 | 31.71 | 31.71 | 31.71 | 2,173,521 | +0.09(+0.27%) |
Nov 25, 2014 | 31.82 | 31.86 | 31.47 | 31.63 | 3,711,590 | +0.05(+0.15%) |
Nov 24, 2014 | 31.68 | 31.80 | 31.49 | 31.58 | 3,399,634 | -0.04(-0.12%) |
Nov 21, 2014 | 31.84 | 31.86 | 31.53 | 31.62 | 5,726,084 | +0.10(+0.33%) |
Nov 20, 2014 | 31.15 | 31.57 | 31.10 | 31.52 | 4,829,149 | +0.13(+0.43%) |
Nov 19, 2014 | 31.19 | 31.45 | 31.02 | 31.38 | 6,059,669 | +0.08(+0.25%) |
Nov 18, 2014 | 31.34 | 31.45 | 31.25 | 31.30 | 5,670,093 | -0.03(-0.10%) |
Nov 17, 2014 | 31.14 | 31.40 | 30.97 | 31.34 | 5,253,486 | +0.05(+0.15%) |
Nov 14, 2014 | 31.24 | 31.57 | 31.23 | 31.29 | 6,038,593 | +0.06(+0.20%) |
Nov 13, 2014 | 31.34 | 31.38 | 30.90 | 31.23 | 6,295,982 | -0.12(-0.38%) |
Nov 12, 2014 | 30.94 | 31.41 | 30.89 | 31.34 | 4,597,849 | +0.23(+0.74%) |
Nov 11, 2014 | 31.08 | 31.22 | 31.00 | 31.11 | 4,289,742 | -0.04(-0.13%) |
Nov 10, 2014 | 30.67 | 31.18 | 30.66 | 31.15 | 5,264,105 | +0.47(+1.52%) |
Nov 07, 2014 | 30.61 | 30.77 | 30.35 | 30.69 | 2,947,861 | +0.11(+0.36%) |
Nov 06, 2014 | 30.58 | 30.64 | 30.43 | 30.58 | 6,153,693 | +0.08(+0.26%) |
Nov 05, 2014 | 30.66 | 30.70 | 30.32 | 30.50 | 4,293,151 | -0.02(-0.08%) |
Nov 04, 2014 | 30.26 | 30.57 | 30.22 | 30.52 | 6,184,460 | +0.18(+0.60%) |
Nov 03, 2014 | 30.57 | 30.66 | 30.22 | 30.34 | 5,784,775 | -0.20(-0.65%) |
Oct 31, 2014 | 30.37 | 30.74 | 30.29 | 30.54 | 8,674,043 | +0.59(+1.98%) |
Oct 30, 2014 | 29.75 | 30.10 | 29.65 | 29.95 | 8,080,260 | +0.21(+0.72%) |
Oct 29, 2014 | 29.36 | 29.83 | 29.22 | 29.73 | 10,461,821 | +0.46(+1.56%) |
Oct 28, 2014 | 29.70 | 29.82 | 28.86 | 29.28 | 11,418,846 | -0.22(-0.75%) |
Oct 27, 2014 | 29.21 | 29.65 | 29.00 | 29.50 | 9,212,819 | +0.22(+0.75%) |
Oct 24, 2014 | 28.69 | 29.29 | 28.68 | 29.28 | 6,919,303 | +0.64(+2.23%) |
Oct 23, 2014 | 28.91 | 28.96 | 28.58 | 28.64 | 6,914,254 | +0.08(+0.27%) |
Oct 22, 2014 | 28.94 | 28.94 | 28.56 | 28.56 | 7,668,782 | -0.33(-1.14%) |
Oct 21, 2014 | 28.80 | 28.93 | 28.72 | 28.89 | 7,720,050 | +0.35(+1.21%) |
Oct 20, 2014 | 28.61 | 28.65 | 28.36 | 28.54 | 5,252,503 | +0.00(+0.00%) |
Oct 17, 2014 | 28.69 | 28.82 | 28.13 | 28.54 | 8,828,405 | +0.16(+0.55%) |
Oct 16, 2014 | 27.71 | 28.63 | 27.54 | 28.39 | 9,060,329 | +0.16(+0.58%) |
Oct 15, 2014 | 28.31 | 28.38 | 27.52 | 28.22 | 9,563,087 | -0.47(-1.64%) |
Oct 14, 2014 | 28.58 | 29.02 | 28.52 | 28.69 | 10,770,259 | +0.16(+0.55%) |
Oct 13, 2014 | 29.08 | 29.16 | 28.52 | 28.54 | 4,649,359 | -0.42(-1.46%) |
Oct 10, 2014 | 29.30 | 29.60 | 28.96 | 28.96 | 6,491,477 | -0.33(-1.13%) |
Oct 09, 2014 | 30.21 | 30.22 | 29.27 | 29.29 | 9,189,885 | -0.98(-3.24%) |
Oct 08, 2014 | 29.82 | 30.28 | 29.70 | 30.27 | 6,572,925 | +0.53(+1.80%) |
Oct 07, 2014 | 30.25 | 30.25 | 29.73 | 29.74 | 5,368,840 | -0.71(-2.32%) |
Oct 06, 2014 | 30.57 | 30.69 | 30.29 | 30.44 | 3,625,694 | +0.06(+0.21%) |
Oct 03, 2014 | 30.20 | 30.50 | 30.14 | 30.38 | 5,420,639 | +0.38(+1.28%) |
Oct 02, 2014 | 29.98 | 30.06 | 29.66 | 30.00 | 4,912,320 | -0.01(-0.03%) |