Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.87 | 31.75 | 31.75 | 31.75 | 3,759,932 | -0.08(-0.26%) |
Dec 30, 2014 | 32.17 | 32.19 | 31.74 | 31.83 | 3,210,369 | -0.41(-1.26%) |
Dec 29, 2014 | 32.08 | 32.33 | 31.74 | 32.24 | 3,150,823 | +0.27(+0.85%) |
Dec 26, 2014 | 32.00 | 32.12 | 31.82 | 31.97 | 2,088,355 | -0.03(-0.09%) |
Dec 24, 2014 | 32.28 | 32.00 | 32.00 | 32.00 | 2,267,191 | -0.02(-0.07%) |
Dec 23, 2014 | 31.45 | 32.05 | 31.30 | 32.02 | 3,806,846 | +0.57(+1.81%) |
Dec 22, 2014 | 31.39 | 31.67 | 31.29 | 31.45 | 3,355,485 | +0.10(+0.31%) |
Dec 19, 2014 | 31.56 | 31.60 | 30.79 | 31.35 | 5,748,026 | -0.11(-0.33%) |
Dec 18, 2014 | 31.77 | 32.02 | 30.46 | 31.46 | 11,166,838 | +0.20(+0.65%) |
Dec 17, 2014 | 30.06 | 31.53 | 29.76 | 31.26 | 15,756,886 | +1.28(+4.28%) |
Dec 16, 2014 | 29.20 | 30.44 | 28.99 | 29.97 | 9,524,315 | +0.77(+2.65%) |
Dec 15, 2014 | 29.21 | 29.64 | 28.67 | 29.20 | 7,797,151 | +0.23(+0.79%) |
Dec 12, 2014 | 28.39 | 29.53 | 28.00 | 28.97 | 10,319,817 | +0.28(+0.98%) |
Dec 11, 2014 | 28.82 | 29.36 | 28.56 | 28.69 | 7,613,919 | -0.24(-0.82%) |
Dec 10, 2014 | 29.88 | 30.14 | 28.59 | 28.93 | 12,545,306 | -1.36(-4.49%) |
Dec 09, 2014 | 29.49 | 30.31 | 29.21 | 30.29 | 10,630,525 | +0.56(+1.88%) |
Dec 08, 2014 | 30.66 | 30.79 | 29.51 | 29.73 | 13,815,170 | -1.73(-5.51%) |
Dec 05, 2014 | 31.68 | 32.08 | 31.41 | 31.46 | 5,421,777 | -0.42(-1.32%) |
Dec 04, 2014 | 32.38 | 32.60 | 31.72 | 31.88 | 4,876,464 | -0.61(-1.87%) |
Dec 03, 2014 | 31.78 | 32.54 | 31.61 | 32.49 | 5,757,471 | +0.70(+2.22%) |
Dec 02, 2014 | 30.71 | 31.90 | 30.60 | 31.78 | 7,196,264 | +0.95(+3.07%) |
Dec 01, 2014 | 31.82 | 31.82 | 29.83 | 30.84 | 16,602,591 | -0.88(-2.78%) |
Nov 28, 2014 | 33.85 | 33.85 | 31.54 | 31.72 | 8,092,233 | -2.75(-7.97%) |
Nov 26, 2014 | 34.21 | 34.46 | 34.46 | 34.46 | 2,348,792 | +0.25(+0.72%) |
Nov 25, 2014 | 34.31 | 34.47 | 34.14 | 34.22 | 3,046,372 | +0.11(+0.33%) |
Nov 24, 2014 | 33.79 | 34.29 | 33.78 | 34.11 | 5,101,173 | +0.52(+1.54%) |
Nov 21, 2014 | 33.90 | 33.93 | 33.35 | 33.59 | 4,795,026 | +0.10(+0.28%) |
Nov 20, 2014 | 33.13 | 33.70 | 33.09 | 33.49 | 2,800,824 | +0.29(+0.87%) |
Nov 19, 2014 | 33.29 | 33.31 | 32.93 | 33.20 | 3,933,689 | -0.06(-0.18%) |
Nov 18, 2014 | 33.67 | 33.69 | 33.17 | 33.26 | 4,900,384 | -0.25(-0.75%) |
Nov 17, 2014 | 33.49 | 33.99 | 33.36 | 33.51 | 4,392,888 | -0.08(-0.23%) |
Nov 14, 2014 | 33.98 | 34.05 | 33.52 | 33.59 | 3,800,330 | -0.35(-1.04%) |
Nov 13, 2014 | 34.17 | 34.43 | 33.91 | 33.94 | 3,111,678 | -0.18(-0.53%) |
Nov 12, 2014 | 34.52 | 34.84 | 34.07 | 34.12 | 6,105,095 | -0.36(-1.05%) |
Nov 11, 2014 | 34.29 | 34.66 | 34.20 | 34.49 | 4,602,190 | +0.18(+0.52%) |
Nov 10, 2014 | 34.08 | 34.40 | 33.85 | 34.31 | 4,595,017 | +0.40(+1.19%) |
Nov 07, 2014 | 33.87 | 34.26 | 33.82 | 33.90 | 4,832,679 | +0.13(+0.38%) |
Nov 06, 2014 | 33.52 | 33.90 | 33.42 | 33.78 | 4,934,523 | +0.29(+0.87%) |
Nov 05, 2014 | 33.49 | 33.69 | 33.19 | 33.48 | 4,707,645 | +0.18(+0.53%) |
Nov 04, 2014 | 33.13 | 33.38 | 32.86 | 33.31 | 4,642,480 | +0.04(+0.12%) |
Nov 03, 2014 | 34.04 | 34.06 | 33.21 | 33.27 | 5,675,084 | -0.83(-2.45%) |
Oct 31, 2014 | 34.09 | 34.21 | 33.82 | 34.10 | 4,536,537 | +0.45(+1.34%) |
Oct 30, 2014 | 33.52 | 34.01 | 33.29 | 33.65 | 3,578,240 | +0.08(+0.23%) |
Oct 29, 2014 | 33.88 | 33.94 | 33.26 | 33.58 | 3,879,825 | -0.17(-0.50%) |
Oct 28, 2014 | 33.62 | 33.90 | 33.46 | 33.74 | 4,473,899 | +0.43(+1.28%) |
Oct 27, 2014 | 33.52 | 33.64 | 33.64 | 33.32 | 3,927,148 | -0.32(-0.94%) |
Oct 24, 2014 | 33.50 | 33.73 | 33.01 | 33.64 | 4,445,076 | +0.26(+0.77%) |
Oct 23, 2014 | 32.69 | 33.64 | 32.52 | 33.38 | 5,470,702 | +1.08(+3.35%) |
Oct 22, 2014 | 33.07 | 33.22 | 32.23 | 32.30 | 5,273,024 | -0.55(-1.66%) |
Oct 21, 2014 | 32.02 | 33.58 | 31.50 | 32.85 | 12,860,746 | +0.59(+1.83%) |
Oct 20, 2014 | 32.51 | 32.72 | 32.34 | 32.26 | 8,202,621 | -0.50(-1.54%) |
Oct 17, 2014 | 32.54 | 33.17 | 32.54 | 32.76 | 13,393,124 | +0.93(+2.94%) |
Oct 16, 2014 | 30.02 | 32.36 | 29.88 | 31.83 | 8,464,837 | +1.10(+3.57%) |
Oct 15, 2014 | 30.21 | 30.93 | 29.58 | 30.73 | 9,212,895 | -0.26(-0.83%) |
Oct 14, 2014 | 30.45 | 31.57 | 29.99 | 30.99 | 7,908,507 | +0.61(+2.01%) |
Oct 13, 2014 | 31.94 | 32.97 | 30.33 | 30.37 | 11,592,044 | -0.72(-2.32%) |
Oct 10, 2014 | 32.51 | 32.52 | 29.64 | 31.10 | 23,099,826 | -1.62(-4.96%) |
Oct 09, 2014 | 34.16 | 34.19 | 32.56 | 32.72 | 7,908,130 | -1.41(-4.13%) |
Oct 08, 2014 | 34.03 | 34.16 | 33.06 | 34.13 | 6,829,549 | +0.10(+0.30%) |
Oct 07, 2014 | 35.02 | 35.02 | 33.94 | 34.03 | 7,275,454 | -1.25(-3.54%) |
Oct 06, 2014 | 36.01 | 36.02 | 35.04 | 35.28 | 8,694,029 | +0.02(+0.07%) |
Oct 03, 2014 | 34.82 | 36.16 | 34.76 | 35.25 | 12,459,301 | +0.73(+2.12%) |
Oct 02, 2014 | 33.09 | 34.56 | 33.08 | 34.52 | 16,400,675 | +1.75(+5.35%) |