Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.59 | 33.55 | 33.55 | 33.55 | 8,743,515 | -0.14(-0.42%) |
Dec 30, 2014 | 33.65 | 34.11 | 33.60 | 33.69 | 7,621,602 | -0.20(-0.60%) |
Dec 29, 2014 | 34.29 | 34.59 | 33.81 | 33.89 | 7,133,456 | -0.19(-0.56%) |
Dec 26, 2014 | 33.83 | 34.31 | 33.77 | 34.08 | 7,780,225 | +0.34(+1.00%) |
Dec 24, 2014 | 33.24 | 33.75 | 33.75 | 33.75 | 5,380,613 | +0.29(+0.87%) |
Dec 23, 2014 | 33.28 | 33.61 | 33.14 | 33.45 | 7,725,363 | +0.35(+1.06%) |
Dec 22, 2014 | 32.95 | 33.36 | 32.77 | 33.10 | 11,262,765 | -0.03(-0.08%) |
Dec 19, 2014 | 32.00 | 33.16 | 31.98 | 33.13 | 16,765,594 | +1.23(+3.85%) |
Dec 18, 2014 | 32.80 | 32.88 | 31.07 | 31.90 | 19,310,732 | -0.49(-1.51%) |
Dec 17, 2014 | 31.95 | 32.87 | 31.75 | 32.39 | 12,127,463 | +0.52(+1.62%) |
Dec 16, 2014 | 31.01 | 32.52 | 30.74 | 31.87 | 14,210,302 | +0.62(+2.00%) |
Dec 15, 2014 | 31.39 | 31.79 | 31.00 | 31.25 | 10,022,247 | -0.11(-0.35%) |
Dec 12, 2014 | 31.84 | 31.88 | 30.99 | 31.36 | 11,178,010 | -0.37(-1.15%) |
Dec 11, 2014 | 31.71 | 32.40 | 31.50 | 31.73 | 8,347,618 | +0.11(+0.34%) |
Dec 10, 2014 | 32.53 | 32.69 | 31.46 | 31.62 | 14,828,917 | -1.31(-3.99%) |
Dec 09, 2014 | 32.50 | 32.99 | 31.81 | 32.93 | 13,978,098 | +0.33(+1.00%) |
Dec 08, 2014 | 33.56 | 33.75 | 32.48 | 32.61 | 12,336,780 | -1.13(-3.35%) |
Dec 05, 2014 | 34.88 | 35.30 | 33.64 | 33.74 | 12,228,194 | -1.23(-3.51%) |
Dec 04, 2014 | 34.91 | 35.28 | 34.39 | 34.97 | 12,058,906 | -0.09(-0.25%) |
Dec 03, 2014 | 34.54 | 35.31 | 34.52 | 35.05 | 13,817,793 | +0.57(+1.65%) |
Dec 02, 2014 | 33.20 | 34.56 | 33.11 | 34.48 | 12,597,891 | +1.34(+4.05%) |
Dec 01, 2014 | 32.67 | 33.32 | 32.42 | 33.14 | 10,429,386 | +0.20(+0.60%) |
Nov 28, 2014 | 33.93 | 33.99 | 32.72 | 32.95 | 9,936,175 | -1.58(-4.57%) |
Nov 26, 2014 | 34.55 | 34.52 | 34.52 | 34.52 | 6,983,569 | -0.03(-0.08%) |
Nov 25, 2014 | 34.47 | 34.96 | 34.25 | 34.55 | 9,614,525 | +0.12(+0.33%) |
Nov 24, 2014 | 34.00 | 34.81 | 33.98 | 34.44 | 9,702,761 | +0.35(+1.03%) |
Nov 21, 2014 | 34.49 | 35.29 | 34.01 | 34.08 | 16,995,822 | +0.02(+0.06%) |
Nov 20, 2014 | 33.93 | 34.25 | 33.85 | 34.06 | 12,514,959 | +0.09(+0.28%) |
Nov 19, 2014 | 33.98 | 34.08 | 33.46 | 33.97 | 8,767,491 | +0.04(+0.12%) |
Nov 18, 2014 | 33.68 | 34.16 | 33.63 | 33.93 | 8,731,497 | +0.23(+0.68%) |
Nov 17, 2014 | 33.51 | 33.83 | 33.26 | 33.70 | 8,473,543 | +0.33(+0.99%) |
Nov 14, 2014 | 33.57 | 33.83 | 33.20 | 33.37 | 10,704,101 | -0.11(-0.34%) |
Nov 13, 2014 | 34.51 | 34.53 | 33.16 | 33.48 | 14,760,545 | -1.11(-3.21%) |
Nov 12, 2014 | 34.38 | 34.88 | 34.33 | 34.60 | 8,269,893 | +0.11(+0.33%) |
Nov 11, 2014 | 34.12 | 34.58 | 33.85 | 34.48 | 8,174,687 | +0.38(+1.13%) |
Nov 10, 2014 | 34.60 | 34.70 | 33.87 | 34.10 | 9,202,082 | -0.09(-0.26%) |
Nov 07, 2014 | 33.87 | 34.23 | 33.79 | 34.18 | 9,813,656 | +0.32(+0.96%) |
Nov 06, 2014 | 33.62 | 34.15 | 33.52 | 33.86 | 10,043,350 | +0.40(+1.21%) |
Nov 05, 2014 | 34.22 | 34.27 | 32.98 | 33.46 | 14,850,540 | -0.67(-1.96%) |
Nov 04, 2014 | 33.87 | 34.43 | 33.37 | 34.12 | 13,030,693 | +0.20(+0.58%) |
Nov 03, 2014 | 33.81 | 34.54 | 33.72 | 33.93 | 11,399,757 | +0.17(+0.50%) |
Oct 31, 2014 | 33.30 | 33.80 | 32.91 | 33.76 | 11,287,831 | +0.84(+2.54%) |
Oct 30, 2014 | 32.76 | 33.35 | 32.48 | 32.92 | 6,419,968 | +0.22(+0.66%) |
Oct 29, 2014 | 33.63 | 33.81 | 32.36 | 32.71 | 9,269,545 | -0.65(-1.94%) |
Oct 28, 2014 | 32.64 | 33.43 | 32.33 | 33.36 | 7,173,077 | +0.76(+2.34%) |
Oct 27, 2014 | 32.49 | 32.70 | 32.77 | 32.59 | 6,607,685 | -0.18(-0.53%) |
Oct 24, 2014 | 32.45 | 32.82 | 31.87 | 32.77 | 7,489,630 | +0.41(+1.27%) |
Oct 23, 2014 | 33.05 | 33.18 | 32.28 | 32.36 | 8,347,237 | +0.01(+0.02%) |
Oct 22, 2014 | 32.61 | 33.37 | 32.30 | 32.35 | 15,206,341 | -0.20(-0.62%) |
Oct 21, 2014 | 31.39 | 32.60 | 31.37 | 32.55 | 13,267,800 | +1.34(+4.30%) |
Oct 20, 2014 | 30.38 | 31.31 | 30.35 | 31.21 | 9,320,635 | +0.78(+2.57%) |
Oct 17, 2014 | 30.56 | 30.86 | 29.99 | 30.43 | 13,201,301 | +0.27(+0.89%) |
Oct 16, 2014 | 29.04 | 30.84 | 28.85 | 30.16 | 18,175,556 | +0.67(+2.26%) |
Oct 15, 2014 | 29.81 | 30.36 | 28.66 | 29.49 | 16,304,595 | -0.78(-2.58%) |
Oct 14, 2014 | 30.19 | 30.81 | 29.45 | 30.28 | 16,882,192 | +0.25(+0.83%) |
Oct 13, 2014 | 30.34 | 31.12 | 30.00 | 30.03 | 12,522,995 | -0.40(-1.33%) |
Oct 10, 2014 | 30.62 | 31.35 | 29.90 | 30.43 | 11,227,007 | -0.19(-0.62%) |
Oct 09, 2014 | 31.62 | 31.90 | 30.43 | 30.62 | 12,877,723 | -0.95(-3.01%) |
Oct 08, 2014 | 30.61 | 31.66 | 30.03 | 31.57 | 14,015,181 | +1.15(+3.79%) |
Oct 07, 2014 | 30.18 | 31.19 | 30.17 | 30.42 | 11,853,893 | +0.28(+0.92%) |
Oct 06, 2014 | 30.19 | 30.49 | 29.73 | 30.14 | 8,651,481 | -0.01(-0.04%) |
Oct 03, 2014 | 30.50 | 30.56 | 30.00 | 30.15 | 14,158,075 | -0.29(-0.95%) |
Oct 02, 2014 | 30.71 | 31.19 | 29.92 | 30.44 | 14,252,324 | -0.29(-0.94%) |