Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.04 | 33.99 | 33.99 | 33.99 | 8,628,863 | -0.14(-0.42%) |
Dec 30, 2014 | 34.10 | 34.56 | 34.05 | 34.14 | 7,521,662 | -0.21(-0.60%) |
Dec 29, 2014 | 34.74 | 35.05 | 34.26 | 34.34 | 7,039,917 | -0.19(-0.56%) |
Dec 26, 2014 | 34.28 | 34.77 | 34.22 | 34.54 | 7,678,204 | +0.34(+1.00%) |
Dec 24, 2014 | 33.68 | 34.19 | 34.19 | 34.19 | 5,310,058 | +0.30(+0.87%) |
Dec 23, 2014 | 33.73 | 34.06 | 33.58 | 33.90 | 7,624,062 | +0.36(+1.06%) |
Dec 22, 2014 | 33.38 | 33.80 | 33.20 | 33.54 | 11,115,079 | -0.03(-0.08%) |
Dec 19, 2014 | 32.42 | 33.60 | 32.40 | 33.57 | 16,545,750 | +1.24(+3.85%) |
Dec 18, 2014 | 33.24 | 33.32 | 31.49 | 32.33 | 19,057,516 | -0.49(-1.51%) |
Dec 17, 2014 | 32.37 | 33.31 | 32.17 | 32.82 | 11,968,438 | +0.52(+1.62%) |
Dec 16, 2014 | 31.43 | 32.95 | 31.14 | 32.30 | 14,023,965 | +0.63(+2.00%) |
Dec 15, 2014 | 31.80 | 32.21 | 31.41 | 31.67 | 9,890,827 | -0.11(-0.35%) |
Dec 12, 2014 | 32.26 | 32.30 | 31.40 | 31.78 | 11,031,435 | -0.37(-1.15%) |
Dec 11, 2014 | 32.13 | 32.83 | 31.92 | 32.15 | 8,238,158 | +0.11(+0.34%) |
Dec 10, 2014 | 32.96 | 33.12 | 31.88 | 32.04 | 14,634,468 | -1.33(-3.99%) |
Dec 09, 2014 | 32.94 | 33.43 | 32.24 | 33.37 | 13,794,806 | +0.33(+1.00%) |
Dec 08, 2014 | 34.00 | 34.20 | 32.92 | 33.04 | 12,175,010 | -1.15(-3.35%) |
Dec 05, 2014 | 35.34 | 35.77 | 34.09 | 34.19 | 12,067,848 | -1.24(-3.51%) |
Dec 04, 2014 | 35.37 | 35.75 | 34.85 | 35.43 | 11,900,781 | -0.09(-0.25%) |
Dec 03, 2014 | 35.00 | 35.78 | 34.98 | 35.52 | 13,636,603 | +0.58(+1.65%) |
Dec 02, 2014 | 33.64 | 35.02 | 33.55 | 34.94 | 12,432,698 | +1.36(+4.05%) |
Dec 01, 2014 | 33.10 | 33.77 | 32.85 | 33.58 | 10,292,628 | +0.20(+0.60%) |
Nov 28, 2014 | 34.39 | 34.44 | 33.16 | 33.38 | 9,805,884 | -1.60(-4.57%) |
Nov 26, 2014 | 35.01 | 34.98 | 34.98 | 34.98 | 6,891,995 | -0.03(-0.08%) |
Nov 25, 2014 | 34.93 | 35.42 | 34.71 | 35.01 | 9,488,451 | +0.12(+0.33%) |
Nov 24, 2014 | 34.45 | 35.27 | 34.43 | 34.89 | 9,575,531 | +0.36(+1.03%) |
Nov 21, 2014 | 34.95 | 35.76 | 34.46 | 34.54 | 16,772,960 | +0.02(+0.06%) |
Nov 20, 2014 | 34.38 | 34.71 | 34.30 | 34.52 | 12,350,853 | +0.10(+0.28%) |
Nov 19, 2014 | 34.43 | 34.53 | 33.91 | 34.42 | 8,652,525 | +0.04(+0.12%) |
Nov 18, 2014 | 34.13 | 34.61 | 34.08 | 34.38 | 8,617,003 | +0.23(+0.68%) |
Nov 17, 2014 | 33.96 | 34.28 | 33.71 | 34.15 | 8,362,431 | +0.33(+0.99%) |
Nov 14, 2014 | 34.02 | 34.28 | 33.64 | 33.81 | 10,563,739 | -0.12(-0.34%) |
Nov 13, 2014 | 34.97 | 34.99 | 33.60 | 33.93 | 14,566,992 | -1.13(-3.21%) |
Nov 12, 2014 | 34.84 | 35.34 | 34.79 | 35.06 | 8,161,451 | +0.12(+0.33%) |
Nov 11, 2014 | 34.58 | 35.03 | 34.30 | 34.94 | 8,067,493 | +0.39(+1.13%) |
Nov 10, 2014 | 35.06 | 35.16 | 34.32 | 34.55 | 9,081,416 | -0.09(-0.26%) |
Nov 07, 2014 | 34.32 | 34.69 | 34.24 | 34.64 | 9,684,971 | +0.33(+0.96%) |
Nov 06, 2014 | 34.06 | 34.60 | 33.96 | 34.31 | 9,911,653 | +0.41(+1.21%) |
Nov 05, 2014 | 34.67 | 34.73 | 33.42 | 33.90 | 14,655,807 | -0.68(-1.96%) |
Nov 04, 2014 | 34.32 | 34.89 | 33.81 | 34.58 | 12,859,823 | +0.20(+0.58%) |
Nov 03, 2014 | 34.26 | 35.00 | 34.17 | 34.38 | 11,250,273 | +0.17(+0.50%) |
Oct 31, 2014 | 33.74 | 34.25 | 33.35 | 34.21 | 11,139,815 | +0.85(+2.54%) |
Oct 30, 2014 | 33.20 | 33.79 | 32.91 | 33.36 | 6,335,783 | +0.22(+0.66%) |
Oct 29, 2014 | 34.08 | 34.26 | 32.79 | 33.14 | 9,147,994 | -0.66(-1.94%) |
Oct 28, 2014 | 33.07 | 33.87 | 32.76 | 33.80 | 7,079,017 | +0.77(+2.34%) |
Oct 27, 2014 | 32.92 | 33.13 | 33.20 | 33.03 | 6,521,039 | -0.18(-0.53%) |
Oct 24, 2014 | 32.88 | 33.25 | 32.30 | 33.20 | 7,391,420 | +0.42(+1.27%) |
Oct 23, 2014 | 33.48 | 33.62 | 32.71 | 32.79 | 8,237,781 | +0.01(+0.02%) |
Oct 22, 2014 | 33.04 | 33.81 | 32.73 | 32.78 | 15,006,942 | -0.20(-0.62%) |
Oct 21, 2014 | 31.81 | 33.03 | 31.79 | 32.99 | 13,093,820 | +1.36(+4.30%) |
Oct 20, 2014 | 30.79 | 31.73 | 30.75 | 31.63 | 9,198,415 | +0.79(+2.57%) |
Oct 17, 2014 | 30.96 | 31.27 | 30.39 | 30.83 | 13,028,194 | +0.27(+0.89%) |
Oct 16, 2014 | 29.43 | 31.25 | 29.24 | 30.56 | 17,937,222 | +0.68(+2.26%) |
Oct 15, 2014 | 30.21 | 30.76 | 29.05 | 29.89 | 16,090,794 | -0.79(-2.58%) |
Oct 14, 2014 | 30.59 | 31.22 | 29.84 | 30.68 | 16,660,818 | +0.25(+0.83%) |
Oct 13, 2014 | 30.74 | 31.54 | 30.40 | 30.42 | 12,358,782 | -0.41(-1.33%) |
Oct 10, 2014 | 31.03 | 31.77 | 30.30 | 30.83 | 11,079,788 | -0.19(-0.62%) |
Oct 09, 2014 | 32.04 | 32.32 | 30.83 | 31.03 | 12,708,859 | -0.96(-3.01%) |
Oct 08, 2014 | 31.01 | 32.08 | 30.43 | 31.99 | 13,831,402 | +1.17(+3.79%) |
Oct 07, 2014 | 30.58 | 31.60 | 30.57 | 30.82 | 11,698,454 | +0.28(+0.92%) |
Oct 06, 2014 | 30.59 | 30.90 | 30.12 | 30.54 | 8,538,035 | -0.01(-0.04%) |
Oct 03, 2014 | 30.91 | 30.96 | 30.40 | 30.55 | 13,972,422 | -0.29(-0.95%) |
Oct 02, 2014 | 31.11 | 31.60 | 30.32 | 30.85 | 14,065,435 | -0.29(-0.94%) |