Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.54 | 33.97 | 33.97 | 33.97 | 2,340,325 | -0.41(-1.18%) |
Dec 30, 2014 | 34.42 | 34.65 | 34.28 | 34.37 | 2,406,834 | -0.06(-0.17%) |
Dec 29, 2014 | 34.30 | 34.56 | 34.19 | 34.43 | 2,195,144 | +0.02(+0.06%) |
Dec 26, 2014 | 34.50 | 34.50 | 34.20 | 34.41 | 1,887,146 | +0.08(+0.22%) |
Dec 24, 2014 | 34.58 | 34.33 | 34.33 | 34.33 | 1,095,232 | -0.24(-0.70%) |
Dec 23, 2014 | 34.50 | 34.73 | 34.31 | 34.57 | 2,488,784 | +0.26(+0.76%) |
Dec 22, 2014 | 34.23 | 34.52 | 34.15 | 34.31 | 2,885,373 | +0.10(+0.28%) |
Dec 19, 2014 | 34.40 | 34.46 | 33.91 | 34.22 | 6,705,313 | -0.11(-0.31%) |
Dec 18, 2014 | 34.35 | 34.47 | 34.11 | 34.33 | 4,580,209 | +0.44(+1.29%) |
Dec 17, 2014 | 33.28 | 34.00 | 33.19 | 33.89 | 4,874,534 | +0.63(+1.91%) |
Dec 16, 2014 | 33.46 | 34.00 | 33.03 | 33.26 | 6,702,029 | -0.13(-0.38%) |
Dec 15, 2014 | 33.73 | 33.90 | 33.32 | 33.38 | 5,020,845 | -0.31(-0.92%) |
Dec 12, 2014 | 34.27 | 34.52 | 33.68 | 33.69 | 3,764,504 | -0.81(-2.33%) |
Dec 11, 2014 | 34.68 | 35.11 | 34.41 | 34.50 | 3,356,467 | -0.11(-0.31%) |
Dec 10, 2014 | 35.03 | 35.33 | 34.57 | 34.61 | 5,564,796 | -0.42(-1.19%) |
Dec 09, 2014 | 34.20 | 35.04 | 34.20 | 35.02 | 3,684,410 | +0.34(+0.97%) |
Dec 08, 2014 | 34.88 | 35.17 | 34.55 | 34.69 | 4,691,943 | -0.22(-0.64%) |
Dec 05, 2014 | 34.63 | 34.93 | 34.63 | 34.91 | 3,581,105 | +0.18(+0.53%) |
Dec 04, 2014 | 34.42 | 34.96 | 34.38 | 34.73 | 4,245,180 | +0.30(+0.87%) |
Dec 03, 2014 | 34.11 | 34.54 | 34.08 | 34.43 | 3,731,510 | +0.19(+0.56%) |
Dec 02, 2014 | 33.79 | 34.35 | 33.68 | 34.24 | 4,759,658 | +0.67(+2.00%) |
Dec 01, 2014 | 34.02 | 34.08 | 33.40 | 33.57 | 3,940,153 | -0.55(-1.62%) |
Nov 28, 2014 | 33.90 | 34.30 | 33.90 | 34.12 | 1,867,114 | +0.29(+0.84%) |
Nov 26, 2014 | 34.19 | 33.83 | 33.83 | 33.83 | 3,105,710 | -0.36(-1.06%) |
Nov 25, 2014 | 34.07 | 34.37 | 33.96 | 34.19 | 4,323,095 | +0.18(+0.54%) |
Nov 24, 2014 | 34.09 | 34.38 | 34.00 | 34.01 | 4,720,818 | +0.02(+0.06%) |
Nov 21, 2014 | 34.45 | 34.69 | 33.94 | 33.99 | 5,385,558 | -0.08(-0.22%) |
Nov 20, 2014 | 34.19 | 34.38 | 34.00 | 34.07 | 4,916,720 | -0.37(-1.07%) |
Nov 19, 2014 | 34.71 | 34.76 | 34.33 | 34.44 | 6,696,717 | -0.42(-1.20%) |
Nov 18, 2014 | 34.74 | 34.95 | 34.61 | 34.85 | 5,657,898 | +0.09(+0.26%) |
Nov 17, 2014 | 34.57 | 34.84 | 34.54 | 34.76 | 2,605,941 | +0.26(+0.75%) |
Nov 14, 2014 | 34.42 | 34.65 | 34.37 | 34.50 | 4,546,355 | -0.18(-0.53%) |
Nov 13, 2014 | 34.05 | 34.77 | 34.05 | 34.69 | 8,226,835 | +0.66(+1.95%) |
Nov 12, 2014 | 33.75 | 34.09 | 33.70 | 34.02 | 3,830,013 | +0.27(+0.80%) |
Nov 11, 2014 | 33.78 | 33.89 | 33.61 | 33.75 | 4,202,517 | -0.03(-0.07%) |
Nov 10, 2014 | 33.26 | 33.78 | 33.14 | 33.78 | 4,083,728 | +0.50(+1.49%) |
Nov 07, 2014 | 33.12 | 33.34 | 33.08 | 33.28 | 5,453,994 | +0.25(+0.76%) |
Nov 06, 2014 | 33.05 | 33.09 | 32.52 | 33.03 | 5,455,241 | +0.06(+0.17%) |
Nov 05, 2014 | 33.22 | 33.35 | 32.62 | 32.97 | 4,830,761 | -0.14(-0.42%) |
Nov 04, 2014 | 31.97 | 33.45 | 31.97 | 33.11 | 9,402,521 | +1.25(+3.91%) |
Nov 03, 2014 | 31.86 | 32.07 | 31.58 | 31.86 | 4,035,749 | +0.00(+0.00%) |
Oct 31, 2014 | 32.05 | 32.17 | 31.75 | 31.86 | 4,727,841 | +0.20(+0.64%) |
Oct 30, 2014 | 30.85 | 32.15 | 30.34 | 31.66 | 6,663,579 | +0.73(+2.36%) |
Oct 29, 2014 | 31.34 | 31.38 | 30.63 | 30.93 | 8,420,894 | -0.40(-1.27%) |
Oct 28, 2014 | 31.02 | 31.37 | 31.02 | 31.33 | 3,808,790 | +0.51(+1.65%) |
Oct 27, 2014 | 31.10 | 31.42 | 31.42 | 30.82 | 5,372,935 | -0.60(-1.92%) |
Oct 24, 2014 | 31.37 | 31.51 | 31.09 | 31.42 | 3,556,807 | +0.21(+0.69%) |
Oct 23, 2014 | 31.18 | 31.54 | 31.03 | 31.21 | 5,733,343 | +0.43(+1.41%) |
Oct 22, 2014 | 31.46 | 31.57 | 30.77 | 30.78 | 7,179,552 | -0.59(-1.87%) |
Oct 21, 2014 | 30.47 | 31.36 | 30.27 | 31.36 | 9,932,910 | +0.90(+2.95%) |
Oct 20, 2014 | 29.23 | 30.52 | 29.20 | 30.46 | 5,596,371 | +1.09(+3.71%) |
Oct 17, 2014 | 29.23 | 29.67 | 29.10 | 29.37 | 5,871,122 | +0.33(+1.15%) |
Oct 16, 2014 | 28.38 | 29.09 | 28.38 | 29.04 | 7,219,670 | +0.26(+0.90%) |
Oct 15, 2014 | 28.28 | 29.05 | 28.01 | 28.78 | 9,528,171 | +0.30(+1.04%) |
Oct 14, 2014 | 28.74 | 28.88 | 28.38 | 28.48 | 7,260,308 | -0.13(-0.46%) |
Oct 13, 2014 | 28.86 | 29.25 | 28.59 | 28.62 | 5,589,219 | -0.43(-1.47%) |
Oct 10, 2014 | 29.43 | 29.82 | 29.04 | 29.04 | 5,974,182 | -0.53(-1.79%) |
Oct 09, 2014 | 30.20 | 30.37 | 29.53 | 29.57 | 5,383,508 | -0.52(-1.72%) |
Oct 08, 2014 | 29.64 | 30.11 | 29.33 | 30.09 | 6,133,191 | +0.55(+1.88%) |
Oct 07, 2014 | 30.16 | 30.25 | 29.53 | 29.54 | 6,381,520 | -0.28(-0.95%) |
Oct 06, 2014 | 30.11 | 30.20 | 29.71 | 29.82 | 4,952,025 | -0.26(-0.88%) |
Oct 03, 2014 | 29.69 | 30.25 | 29.69 | 30.08 | 5,674,504 | +0.67(+2.27%) |
Oct 02, 2014 | 29.66 | 29.73 | 29.30 | 29.42 | 8,584,340 | -0.30(-1.02%) |