Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.00 | 35.13 | 35.13 | 35.13 | 1,766,982 | -0.78(-2.16%) |
Dec 30, 2014 | 36.37 | 36.39 | 35.73 | 35.91 | 1,690,830 | -0.59(-1.61%) |
Dec 29, 2014 | 36.19 | 36.66 | 36.19 | 36.49 | 2,663,507 | +0.32(+0.88%) |
Dec 26, 2014 | 35.76 | 36.39 | 35.76 | 36.18 | 2,415,195 | +0.50(+1.41%) |
Dec 24, 2014 | 34.75 | 35.67 | 35.67 | 35.67 | 1,619,001 | +0.92(+2.65%) |
Dec 23, 2014 | 34.71 | 34.99 | 34.49 | 34.75 | 1,475,097 | +0.17(+0.48%) |
Dec 22, 2014 | 34.36 | 34.60 | 34.24 | 34.58 | 2,232,770 | +0.22(+0.64%) |
Dec 19, 2014 | 34.29 | 34.69 | 34.21 | 34.36 | 3,588,942 | +0.08(+0.24%) |
Dec 18, 2014 | 33.61 | 34.31 | 33.46 | 34.28 | 2,245,502 | +0.72(+2.16%) |
Dec 17, 2014 | 32.57 | 33.58 | 32.57 | 33.56 | 2,799,700 | +1.06(+3.26%) |
Dec 16, 2014 | 32.37 | 33.02 | 32.10 | 32.50 | 2,077,609 | +0.16(+0.49%) |
Dec 15, 2014 | 32.77 | 32.98 | 32.20 | 32.34 | 1,996,744 | -0.35(-1.07%) |
Dec 12, 2014 | 32.93 | 33.27 | 32.67 | 32.69 | 1,450,552 | -0.34(-1.01%) |
Dec 11, 2014 | 32.85 | 33.37 | 32.81 | 33.02 | 1,490,220 | +0.22(+0.67%) |
Dec 10, 2014 | 33.43 | 33.63 | 32.76 | 32.80 | 2,721,497 | -0.61(-1.82%) |
Dec 09, 2014 | 33.36 | 33.62 | 33.09 | 33.41 | 1,831,913 | -0.05(-0.14%) |
Dec 08, 2014 | 32.70 | 33.49 | 32.63 | 33.46 | 2,184,633 | +0.80(+2.45%) |
Dec 05, 2014 | 32.63 | 32.91 | 32.30 | 32.66 | 1,933,816 | -0.22(-0.67%) |
Dec 04, 2014 | 33.09 | 33.17 | 32.68 | 32.88 | 2,076,595 | -0.20(-0.62%) |
Dec 03, 2014 | 32.80 | 33.14 | 32.70 | 33.08 | 1,834,241 | +0.24(+0.74%) |
Dec 02, 2014 | 32.40 | 33.00 | 32.27 | 32.84 | 1,676,072 | +0.25(+0.76%) |
Dec 01, 2014 | 32.33 | 32.85 | 32.12 | 32.59 | 1,788,094 | +0.07(+0.21%) |
Nov 28, 2014 | 32.29 | 32.76 | 32.22 | 32.52 | 812,131 | +0.40(+1.24%) |
Nov 26, 2014 | 32.12 | 32.12 | 32.12 | 32.12 | 1,451,679 | +0.14(+0.45%) |
Nov 25, 2014 | 32.11 | 32.11 | 31.73 | 31.98 | 2,109,968 | -0.07(-0.21%) |
Nov 24, 2014 | 32.29 | 32.39 | 31.99 | 32.05 | 1,406,364 | -0.26(-0.82%) |
Nov 21, 2014 | 32.48 | 32.54 | 32.00 | 32.31 | 1,499,479 | +0.13(+0.40%) |
Nov 20, 2014 | 32.35 | 32.41 | 32.08 | 32.18 | 1,658,554 | -0.29(-0.88%) |
Nov 19, 2014 | 32.53 | 32.60 | 32.26 | 32.47 | 1,408,179 | -0.22(-0.67%) |
Nov 18, 2014 | 32.51 | 32.90 | 32.35 | 32.69 | 2,212,088 | +0.20(+0.63%) |
Nov 17, 2014 | 31.80 | 32.52 | 31.80 | 32.48 | 1,772,934 | +0.64(+2.01%) |
Nov 14, 2014 | 31.90 | 31.99 | 31.74 | 31.84 | 2,012,420 | -0.14(-0.42%) |
Nov 13, 2014 | 32.19 | 32.43 | 31.88 | 31.98 | 1,738,299 | -0.25(-0.77%) |
Nov 12, 2014 | 32.40 | 32.43 | 31.97 | 32.23 | 2,661,710 | -0.45(-1.36%) |
Nov 11, 2014 | 32.71 | 32.85 | 32.50 | 32.67 | 1,237,190 | -0.01(-0.02%) |
Nov 10, 2014 | 32.56 | 32.72 | 32.37 | 32.68 | 1,805,615 | +0.01(+0.02%) |
Nov 07, 2014 | 32.00 | 32.70 | 31.92 | 32.67 | 1,686,640 | +0.67(+2.10%) |
Nov 06, 2014 | 33.28 | 33.36 | 31.60 | 32.00 | 2,740,041 | -0.74(-2.26%) |
Nov 05, 2014 | 32.11 | 32.76 | 32.03 | 32.74 | 3,241,200 | +0.75(+2.36%) |
Nov 04, 2014 | 32.45 | 32.56 | 31.88 | 31.99 | 1,458,850 | -0.48(-1.49%) |
Nov 03, 2014 | 32.02 | 32.65 | 31.91 | 32.47 | 2,311,230 | +0.53(+1.65%) |
Oct 31, 2014 | 32.16 | 32.22 | 31.80 | 31.94 | 2,491,409 | -0.18(-0.56%) |
Oct 30, 2014 | 31.31 | 32.14 | 31.19 | 32.12 | 2,434,064 | +0.88(+2.83%) |
Oct 29, 2014 | 31.42 | 31.51 | 30.85 | 31.24 | 1,383,407 | -0.20(-0.62%) |
Oct 28, 2014 | 31.16 | 31.43 | 31.02 | 31.43 | 1,108,858 | +0.33(+1.07%) |
Oct 27, 2014 | 31.10 | 31.11 | 30.87 | 31.10 | 1,142,576 | -0.01(-0.02%) |
Oct 24, 2014 | 31.01 | 31.17 | 30.85 | 31.11 | 969,023 | +0.17(+0.56%) |
Oct 23, 2014 | 30.89 | 31.14 | 30.69 | 30.94 | 1,888,036 | +0.23(+0.76%) |
Oct 22, 2014 | 30.70 | 30.93 | 30.45 | 30.70 | 1,489,390 | +0.17(+0.54%) |
Oct 21, 2014 | 30.54 | 30.67 | 30.39 | 30.54 | 1,890,579 | +0.02(+0.05%) |
Oct 20, 2014 | 29.97 | 30.54 | 29.96 | 30.52 | 1,996,176 | +0.60(+1.99%) |
Oct 17, 2014 | 29.99 | 30.02 | 29.44 | 29.93 | 2,086,596 | +0.07(+0.23%) |
Oct 16, 2014 | 29.94 | 30.02 | 29.48 | 29.86 | 2,938,190 | -0.39(-1.30%) |
Oct 15, 2014 | 30.39 | 30.67 | 29.59 | 30.25 | 3,399,715 | -0.47(-1.52%) |
Oct 14, 2014 | 30.24 | 31.14 | 30.11 | 30.72 | 3,746,785 | +0.52(+1.72%) |
Oct 13, 2014 | 29.83 | 30.64 | 29.83 | 30.20 | 3,494,978 | +0.35(+1.16%) |
Oct 10, 2014 | 29.60 | 30.02 | 29.56 | 29.85 | 2,847,386 | +0.40(+1.36%) |
Oct 09, 2014 | 30.23 | 30.47 | 29.44 | 29.45 | 2,862,724 | -0.83(-2.74%) |
Oct 08, 2014 | 29.65 | 30.30 | 29.57 | 30.28 | 2,072,478 | +0.64(+2.16%) |
Oct 07, 2014 | 29.50 | 29.93 | 29.48 | 29.64 | 2,210,391 | +0.11(+0.36%) |
Oct 06, 2014 | 29.36 | 29.59 | 29.33 | 29.53 | 3,124,633 | +0.20(+0.67%) |
Oct 03, 2014 | 29.16 | 29.39 | 28.85 | 29.34 | 1,197,158 | +0.32(+1.12%) |
Oct 02, 2014 | 28.95 | 29.38 | 28.95 | 29.01 | 1,242,445 | -0.02(-0.05%) |