Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.44 | 33.88 | 33.88 | 33.88 | 1,884,155 | -0.47(-1.37%) |
Dec 30, 2014 | 34.17 | 34.49 | 34.09 | 34.36 | 1,736,584 | +0.02(+0.07%) |
Dec 29, 2014 | 34.06 | 34.52 | 34.01 | 34.33 | 1,771,140 | +0.16(+0.48%) |
Dec 26, 2014 | 34.32 | 34.36 | 34.14 | 34.17 | 1,293,782 | -0.07(-0.21%) |
Dec 24, 2014 | 34.45 | 34.24 | 34.24 | 34.24 | 827,163 | -0.10(-0.28%) |
Dec 23, 2014 | 34.06 | 34.48 | 34.01 | 34.34 | 3,214,589 | +0.36(+1.05%) |
Dec 22, 2014 | 34.15 | 34.26 | 33.75 | 33.98 | 5,819,060 | -0.12(-0.36%) |
Dec 19, 2014 | 33.98 | 34.14 | 33.71 | 34.10 | 8,423,383 | +0.02(+0.05%) |
Dec 18, 2014 | 33.69 | 34.09 | 33.58 | 34.09 | 4,679,173 | +0.80(+2.39%) |
Dec 17, 2014 | 32.59 | 33.41 | 32.51 | 33.29 | 5,650,488 | +0.86(+2.66%) |
Dec 16, 2014 | 32.57 | 33.18 | 32.40 | 32.43 | 3,539,562 | -0.35(-1.07%) |
Dec 15, 2014 | 33.22 | 33.23 | 32.51 | 32.78 | 4,553,703 | -0.05(-0.15%) |
Dec 12, 2014 | 33.15 | 33.39 | 32.80 | 32.83 | 3,545,303 | -0.63(-1.89%) |
Dec 11, 2014 | 33.48 | 33.80 | 33.41 | 33.46 | 2,911,755 | +0.07(+0.22%) |
Dec 10, 2014 | 33.71 | 33.94 | 33.34 | 33.39 | 4,362,420 | -0.38(-1.13%) |
Dec 09, 2014 | 33.84 | 33.91 | 33.57 | 33.77 | 4,176,811 | -0.57(-1.66%) |
Dec 08, 2014 | 33.81 | 34.36 | 33.73 | 34.34 | 3,896,689 | +0.53(+1.56%) |
Dec 05, 2014 | 33.81 | 34.20 | 33.67 | 33.81 | 3,408,049 | +0.24(+0.70%) |
Dec 04, 2014 | 33.67 | 33.79 | 33.46 | 33.58 | 4,004,917 | -0.18(-0.53%) |
Dec 03, 2014 | 33.55 | 33.83 | 33.45 | 33.75 | 2,868,192 | +0.15(+0.46%) |
Dec 02, 2014 | 33.32 | 33.63 | 33.28 | 33.60 | 3,525,812 | +0.27(+0.80%) |
Dec 01, 2014 | 33.45 | 33.49 | 33.10 | 33.33 | 4,050,826 | -0.24(-0.70%) |
Nov 28, 2014 | 33.48 | 33.80 | 33.42 | 33.57 | 2,111,904 | +0.14(+0.41%) |
Nov 26, 2014 | 33.49 | 33.43 | 33.43 | 33.43 | 2,492,316 | -0.11(-0.34%) |
Nov 25, 2014 | 33.61 | 33.74 | 33.34 | 33.54 | 2,843,487 | -0.11(-0.34%) |
Nov 24, 2014 | 33.58 | 33.70 | 33.47 | 33.66 | 2,694,636 | +0.20(+0.60%) |
Nov 21, 2014 | 33.48 | 33.49 | 33.28 | 33.45 | 4,963,561 | +0.36(+1.10%) |
Nov 20, 2014 | 32.80 | 33.20 | 32.62 | 33.09 | 2,780,082 | +0.07(+0.22%) |
Nov 19, 2014 | 32.75 | 33.17 | 32.60 | 33.02 | 4,299,044 | +0.21(+0.64%) |
Nov 18, 2014 | 32.47 | 32.86 | 32.43 | 32.81 | 3,406,896 | +0.37(+1.15%) |
Nov 17, 2014 | 32.22 | 32.47 | 32.17 | 32.43 | 3,009,431 | +0.15(+0.45%) |
Nov 14, 2014 | 32.29 | 32.42 | 32.20 | 32.29 | 2,458,482 | +0.01(+0.03%) |
Nov 13, 2014 | 32.40 | 32.47 | 32.09 | 32.28 | 4,242,991 | -0.06(-0.18%) |
Nov 12, 2014 | 32.32 | 32.61 | 32.25 | 32.34 | 3,560,782 | -0.16(-0.50%) |
Nov 11, 2014 | 32.48 | 32.73 | 32.42 | 32.50 | 2,390,870 | +0.06(+0.17%) |
Nov 10, 2014 | 32.61 | 32.64 | 32.26 | 32.44 | 3,790,556 | -0.09(-0.27%) |
Nov 07, 2014 | 32.17 | 32.54 | 32.01 | 32.53 | 4,154,210 | +0.23(+0.73%) |
Nov 06, 2014 | 32.26 | 32.31 | 31.93 | 32.30 | 3,749,678 | -0.02(-0.05%) |
Nov 05, 2014 | 32.36 | 32.37 | 32.09 | 32.31 | 2,766,885 | +0.21(+0.66%) |
Nov 04, 2014 | 32.06 | 32.23 | 31.73 | 32.10 | 4,886,387 | +0.02(+0.08%) |
Nov 03, 2014 | 32.20 | 32.23 | 31.89 | 32.08 | 3,706,888 | +0.05(+0.15%) |
Oct 31, 2014 | 32.05 | 32.22 | 31.86 | 32.03 | 5,318,567 | +0.39(+1.23%) |
Oct 30, 2014 | 31.45 | 31.76 | 31.29 | 31.64 | 4,958,539 | +0.19(+0.59%) |
Oct 29, 2014 | 31.47 | 31.72 | 31.16 | 31.46 | 4,974,566 | +0.06(+0.18%) |
Oct 28, 2014 | 30.88 | 31.48 | 30.88 | 31.40 | 6,106,896 | +0.90(+2.94%) |
Oct 27, 2014 | 30.27 | 30.39 | 30.39 | 30.50 | 5,658,473 | +0.11(+0.37%) |
Oct 24, 2014 | 30.07 | 30.43 | 29.98 | 30.39 | 3,268,259 | +0.36(+1.19%) |
Oct 23, 2014 | 30.21 | 30.33 | 29.98 | 30.03 | 3,735,742 | +0.15(+0.51%) |
Oct 22, 2014 | 30.00 | 30.27 | 29.85 | 29.88 | 3,454,431 | -0.06(-0.19%) |
Oct 21, 2014 | 29.66 | 30.00 | 29.61 | 29.93 | 4,540,363 | +0.44(+1.48%) |
Oct 20, 2014 | 29.13 | 29.66 | 29.03 | 29.50 | 6,780,380 | +0.29(+1.00%) |
Oct 17, 2014 | 29.08 | 29.25 | 28.89 | 29.21 | 5,925,577 | +0.42(+1.46%) |
Oct 16, 2014 | 28.16 | 29.00 | 28.11 | 28.79 | 6,785,679 | +0.06(+0.23%) |
Oct 15, 2014 | 28.53 | 28.82 | 28.11 | 28.72 | 8,622,935 | -0.26(-0.89%) |
Oct 14, 2014 | 28.81 | 29.31 | 28.67 | 28.98 | 8,285,741 | +0.28(+0.96%) |
Oct 13, 2014 | 29.21 | 29.46 | 28.68 | 28.70 | 7,259,088 | -0.45(-1.53%) |
Oct 10, 2014 | 29.50 | 29.67 | 29.10 | 29.15 | 5,371,854 | -0.40(-1.37%) |
Oct 09, 2014 | 29.79 | 29.89 | 29.38 | 29.55 | 5,017,917 | -0.32(-1.08%) |
Oct 08, 2014 | 29.51 | 29.93 | 29.41 | 29.88 | 3,784,892 | +0.45(+1.51%) |
Oct 07, 2014 | 29.84 | 29.97 | 29.41 | 29.43 | 4,801,728 | -0.49(-1.62%) |
Oct 06, 2014 | 30.31 | 30.33 | 29.87 | 29.92 | 3,960,029 | -0.25(-0.83%) |
Oct 03, 2014 | 29.97 | 30.25 | 29.96 | 30.17 | 4,895,364 | +0.49(+1.66%) |
Oct 02, 2014 | 29.53 | 29.81 | 29.32 | 29.68 | 5,240,871 | +0.16(+0.55%) |