Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.05 | 34.01 | 34.01 | 34.01 | 8,625,971 | -0.14(-0.42%) |
Dec 30, 2014 | 34.11 | 34.58 | 34.06 | 34.15 | 7,519,141 | -0.21(-0.60%) |
Dec 29, 2014 | 34.75 | 35.06 | 34.27 | 34.36 | 7,037,557 | -0.19(-0.56%) |
Dec 26, 2014 | 34.29 | 34.78 | 34.23 | 34.55 | 7,675,631 | +0.34(+1.00%) |
Dec 24, 2014 | 33.69 | 34.20 | 34.20 | 34.20 | 5,308,278 | +0.30(+0.87%) |
Dec 23, 2014 | 33.74 | 34.07 | 33.59 | 33.91 | 7,621,507 | +0.36(+1.06%) |
Dec 22, 2014 | 33.39 | 33.81 | 33.21 | 33.55 | 11,111,354 | -0.03(-0.08%) |
Dec 19, 2014 | 32.43 | 33.61 | 32.41 | 33.58 | 16,540,204 | +1.24(+3.85%) |
Dec 18, 2014 | 33.25 | 33.33 | 31.50 | 32.34 | 19,051,128 | -0.49(-1.51%) |
Dec 17, 2014 | 32.38 | 33.32 | 32.19 | 32.83 | 11,964,427 | +0.52(+1.62%) |
Dec 16, 2014 | 31.44 | 32.96 | 31.15 | 32.31 | 14,019,265 | +0.63(+2.00%) |
Dec 15, 2014 | 31.81 | 32.22 | 31.42 | 31.68 | 9,887,512 | -0.11(-0.35%) |
Dec 12, 2014 | 32.27 | 32.32 | 31.41 | 31.79 | 11,027,738 | -0.37(-1.15%) |
Dec 11, 2014 | 32.14 | 32.84 | 31.93 | 32.16 | 8,235,397 | +0.11(+0.34%) |
Dec 10, 2014 | 32.97 | 33.13 | 31.89 | 32.05 | 14,629,563 | -1.33(-3.99%) |
Dec 09, 2014 | 32.95 | 33.44 | 32.25 | 33.38 | 13,790,182 | +0.33(+1.00%) |
Dec 08, 2014 | 34.01 | 34.21 | 32.93 | 33.05 | 12,170,929 | -1.15(-3.35%) |
Dec 05, 2014 | 35.35 | 35.78 | 34.10 | 34.20 | 12,063,803 | -1.24(-3.51%) |
Dec 04, 2014 | 35.39 | 35.76 | 34.86 | 35.44 | 11,896,792 | -0.09(-0.25%) |
Dec 03, 2014 | 35.02 | 35.79 | 34.99 | 35.53 | 13,632,033 | +0.58(+1.65%) |
Dec 02, 2014 | 33.65 | 35.03 | 33.57 | 34.95 | 12,428,531 | +1.36(+4.05%) |
Dec 01, 2014 | 33.11 | 33.78 | 32.87 | 33.59 | 10,289,178 | +0.20(+0.60%) |
Nov 28, 2014 | 34.40 | 34.45 | 33.17 | 33.39 | 9,802,598 | -1.60(-4.57%) |
Nov 26, 2014 | 35.02 | 34.99 | 34.99 | 34.99 | 6,889,685 | -0.03(-0.08%) |
Nov 25, 2014 | 34.94 | 35.43 | 34.72 | 35.02 | 9,485,271 | +0.12(+0.33%) |
Nov 24, 2014 | 34.46 | 35.28 | 34.45 | 34.91 | 9,572,321 | +0.36(+1.03%) |
Nov 21, 2014 | 34.96 | 35.77 | 34.47 | 34.55 | 16,767,338 | +0.02(+0.06%) |
Nov 20, 2014 | 34.39 | 34.72 | 34.31 | 34.53 | 12,346,714 | +0.10(+0.28%) |
Nov 19, 2014 | 34.45 | 34.54 | 33.92 | 34.43 | 8,649,625 | +0.04(+0.12%) |
Nov 18, 2014 | 34.14 | 34.62 | 34.09 | 34.39 | 8,614,115 | +0.23(+0.68%) |
Nov 17, 2014 | 33.97 | 34.29 | 33.72 | 34.16 | 8,359,628 | +0.33(+0.99%) |
Nov 14, 2014 | 34.03 | 34.30 | 33.65 | 33.82 | 10,560,200 | -0.12(-0.34%) |
Nov 13, 2014 | 34.98 | 35.01 | 33.61 | 33.94 | 14,562,111 | -1.13(-3.21%) |
Nov 12, 2014 | 34.85 | 35.35 | 34.80 | 35.07 | 8,158,716 | +0.12(+0.33%) |
Nov 11, 2014 | 34.59 | 35.05 | 34.31 | 34.95 | 8,064,791 | +0.39(+1.13%) |
Nov 10, 2014 | 35.07 | 35.17 | 34.33 | 34.56 | 9,078,373 | -0.09(-0.26%) |
Nov 07, 2014 | 34.34 | 34.70 | 34.25 | 34.65 | 9,681,726 | +0.33(+0.96%) |
Nov 06, 2014 | 34.08 | 34.62 | 33.97 | 34.32 | 9,908,332 | +0.41(+1.21%) |
Nov 05, 2014 | 34.68 | 34.74 | 33.43 | 33.91 | 14,650,896 | -0.68(-1.96%) |
Nov 04, 2014 | 34.34 | 34.90 | 33.82 | 34.59 | 12,855,515 | +0.20(+0.58%) |
Nov 03, 2014 | 34.27 | 35.01 | 34.18 | 34.39 | 11,246,504 | +0.17(+0.50%) |
Oct 31, 2014 | 33.76 | 34.26 | 33.36 | 34.22 | 11,136,083 | +0.85(+2.54%) |
Oct 30, 2014 | 33.21 | 33.80 | 32.92 | 33.37 | 6,333,661 | +0.22(+0.66%) |
Oct 29, 2014 | 34.09 | 34.27 | 32.81 | 33.15 | 9,144,930 | -0.66(-1.94%) |
Oct 28, 2014 | 33.09 | 33.89 | 32.77 | 33.81 | 7,076,645 | +0.77(+2.34%) |
Oct 27, 2014 | 32.93 | 33.14 | 33.22 | 33.04 | 6,518,854 | -0.18(-0.53%) |
Oct 24, 2014 | 32.89 | 33.26 | 32.31 | 33.22 | 7,388,943 | +0.42(+1.27%) |
Oct 23, 2014 | 33.50 | 33.63 | 32.72 | 32.80 | 8,235,021 | +0.01(+0.02%) |
Oct 22, 2014 | 33.05 | 33.82 | 32.74 | 32.79 | 15,001,914 | -0.20(-0.62%) |
Oct 21, 2014 | 31.82 | 33.04 | 31.80 | 33.00 | 13,089,434 | +1.36(+4.30%) |
Oct 20, 2014 | 30.80 | 31.74 | 30.76 | 31.64 | 9,195,333 | +0.79(+2.57%) |
Oct 17, 2014 | 30.97 | 31.28 | 30.40 | 30.84 | 13,023,829 | +0.27(+0.89%) |
Oct 16, 2014 | 29.44 | 31.26 | 29.25 | 30.57 | 17,931,212 | +0.68(+2.26%) |
Oct 15, 2014 | 30.22 | 30.77 | 29.06 | 29.90 | 16,085,403 | -0.79(-2.58%) |
Oct 14, 2014 | 30.60 | 31.23 | 29.85 | 30.69 | 16,655,236 | +0.25(+0.83%) |
Oct 13, 2014 | 30.75 | 31.55 | 30.41 | 30.44 | 12,354,642 | -0.41(-1.33%) |
Oct 10, 2014 | 31.04 | 31.78 | 30.31 | 30.84 | 11,076,076 | -0.19(-0.62%) |
Oct 09, 2014 | 32.05 | 32.33 | 30.84 | 31.04 | 12,704,601 | -0.96(-3.01%) |
Oct 08, 2014 | 31.02 | 32.09 | 30.44 | 32.00 | 13,826,768 | +1.17(+3.79%) |
Oct 07, 2014 | 30.59 | 31.61 | 30.58 | 30.83 | 11,694,535 | +0.28(+0.92%) |
Oct 06, 2014 | 30.60 | 30.91 | 30.13 | 30.55 | 8,535,174 | -0.01(-0.04%) |
Oct 03, 2014 | 30.92 | 30.97 | 30.41 | 30.56 | 13,967,741 | -0.29(-0.95%) |
Oct 02, 2014 | 31.13 | 31.61 | 30.33 | 30.86 | 14,060,722 | -0.29(-0.94%) |