Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.04 | 33.80 | 33.80 | 33.80 | 2,291,703 | -0.20(-0.59%) |
Dec 30, 2014 | 33.86 | 34.12 | 33.59 | 34.00 | 2,547,963 | -0.14(-0.40%) |
Dec 29, 2014 | 33.67 | 34.26 | 33.66 | 34.14 | 1,534,562 | +0.36(+1.07%) |
Dec 26, 2014 | 33.66 | 33.96 | 33.64 | 33.78 | 1,250,255 | +0.15(+0.45%) |
Dec 24, 2014 | 33.67 | 33.63 | 33.63 | 33.63 | 1,012,190 | +0.09(+0.28%) |
Dec 23, 2014 | 33.21 | 33.69 | 33.21 | 33.53 | 2,329,897 | +0.39(+1.18%) |
Dec 22, 2014 | 33.44 | 33.62 | 32.96 | 33.14 | 2,262,684 | -0.07(-0.22%) |
Dec 19, 2014 | 33.45 | 34.00 | 33.14 | 33.22 | 4,817,212 | -0.25(-0.73%) |
Dec 18, 2014 | 33.15 | 33.62 | 32.98 | 33.46 | 4,050,218 | +0.99(+3.04%) |
Dec 17, 2014 | 31.87 | 32.52 | 31.78 | 32.47 | 4,204,319 | +0.69(+2.16%) |
Dec 16, 2014 | 31.97 | 32.62 | 31.71 | 31.79 | 3,313,137 | -0.27(-0.83%) |
Dec 15, 2014 | 32.21 | 32.43 | 31.69 | 32.05 | 3,017,107 | +0.04(+0.11%) |
Dec 12, 2014 | 32.83 | 32.87 | 32.00 | 32.02 | 5,318,094 | -1.10(-3.31%) |
Dec 11, 2014 | 33.48 | 33.73 | 33.02 | 33.11 | 2,679,013 | -0.14(-0.41%) |
Dec 10, 2014 | 34.00 | 34.21 | 33.15 | 33.25 | 4,217,309 | -0.92(-2.69%) |
Dec 09, 2014 | 33.52 | 34.20 | 33.17 | 34.17 | 2,814,036 | +0.20(+0.59%) |
Dec 08, 2014 | 34.34 | 34.61 | 33.69 | 33.97 | 4,858,566 | -0.66(-1.91%) |
Dec 05, 2014 | 34.23 | 35.13 | 34.14 | 34.63 | 3,655,716 | +0.72(+2.12%) |
Dec 04, 2014 | 33.58 | 33.95 | 33.44 | 33.91 | 2,161,310 | +0.24(+0.70%) |
Dec 03, 2014 | 33.29 | 33.88 | 33.24 | 33.68 | 3,399,534 | +0.32(+0.95%) |
Dec 02, 2014 | 32.65 | 33.55 | 32.65 | 33.36 | 4,197,595 | +0.86(+2.65%) |
Dec 01, 2014 | 33.21 | 33.35 | 32.10 | 32.50 | 5,993,989 | -0.99(-2.96%) |
Nov 28, 2014 | 34.93 | 34.98 | 33.42 | 33.49 | 2,553,343 | -1.39(-4.00%) |
Nov 26, 2014 | 34.88 | 34.88 | 34.88 | 34.88 | 957,710 | -0.04(-0.10%) |
Nov 25, 2014 | 35.00 | 35.16 | 34.76 | 34.92 | 1,304,828 | -0.04(-0.12%) |
Nov 24, 2014 | 34.52 | 34.98 | 34.52 | 34.96 | 1,334,582 | +0.53(+1.54%) |
Nov 21, 2014 | 34.91 | 35.09 | 34.38 | 34.43 | 1,641,752 | -0.14(-0.39%) |
Nov 20, 2014 | 34.26 | 34.58 | 34.06 | 34.57 | 2,015,600 | +0.13(+0.38%) |
Nov 19, 2014 | 34.64 | 34.69 | 34.24 | 34.44 | 2,944,515 | -0.17(-0.50%) |
Nov 18, 2014 | 34.85 | 34.99 | 34.57 | 34.61 | 1,995,232 | -0.32(-0.91%) |
Nov 17, 2014 | 34.90 | 34.93 | 34.57 | 34.93 | 1,473,282 | +0.01(+0.04%) |
Nov 14, 2014 | 34.88 | 35.22 | 34.80 | 34.91 | 1,274,668 | +0.01(+0.04%) |
Nov 13, 2014 | 35.23 | 35.35 | 34.81 | 34.90 | 1,580,571 | -0.34(-0.96%) |
Nov 12, 2014 | 34.59 | 35.27 | 34.50 | 35.23 | 1,581,214 | +0.37(+1.07%) |
Nov 11, 2014 | 34.88 | 34.99 | 34.76 | 34.86 | 1,099,189 | +0.08(+0.23%) |
Nov 10, 2014 | 34.67 | 35.08 | 34.67 | 34.78 | 1,169,280 | +0.01(+0.02%) |
Nov 07, 2014 | 34.94 | 35.18 | 34.69 | 34.77 | 2,268,189 | -0.36(-1.02%) |
Nov 06, 2014 | 34.59 | 35.16 | 34.54 | 35.13 | 1,731,623 | +0.44(+1.26%) |
Nov 05, 2014 | 34.53 | 34.72 | 34.43 | 34.70 | 1,847,695 | +0.40(+1.15%) |
Nov 04, 2014 | 34.36 | 34.55 | 33.96 | 34.30 | 1,617,323 | -0.07(-0.21%) |
Nov 03, 2014 | 34.18 | 34.60 | 34.14 | 34.37 | 1,718,583 | +0.07(+0.21%) |
Oct 31, 2014 | 34.14 | 34.34 | 33.98 | 34.30 | 1,962,810 | +0.58(+1.73%) |
Oct 30, 2014 | 33.59 | 33.89 | 33.46 | 33.72 | 1,819,344 | +0.05(+0.15%) |
Oct 29, 2014 | 33.27 | 33.84 | 33.11 | 33.67 | 2,590,930 | +0.33(+0.99%) |
Oct 28, 2014 | 32.78 | 33.35 | 32.73 | 33.34 | 1,578,147 | +0.60(+1.82%) |
Oct 27, 2014 | 32.58 | 32.78 | 32.70 | 32.74 | 2,125,786 | +0.04(+0.13%) |
Oct 24, 2014 | 32.25 | 32.71 | 32.25 | 32.70 | 1,764,306 | +0.42(+1.29%) |
Oct 23, 2014 | 32.33 | 32.58 | 32.16 | 32.28 | 2,085,760 | +0.27(+0.83%) |
Oct 22, 2014 | 32.14 | 32.40 | 31.96 | 32.02 | 2,792,642 | -0.09(-0.29%) |
Oct 21, 2014 | 31.76 | 32.27 | 31.61 | 32.11 | 3,797,012 | +0.65(+2.06%) |
Oct 20, 2014 | 31.18 | 31.29 | 30.92 | 31.46 | 3,866,462 | +0.52(+1.70%) |
Oct 17, 2014 | 31.41 | 31.79 | 30.70 | 30.94 | 6,923,179 | -0.98(-3.06%) |
Oct 16, 2014 | 30.84 | 31.99 | 30.77 | 31.92 | 4,072,624 | +0.39(+1.23%) |
Oct 15, 2014 | 32.70 | 32.70 | 30.95 | 31.53 | 6,064,408 | -1.45(-4.40%) |
Oct 14, 2014 | 33.07 | 33.50 | 32.87 | 32.98 | 3,164,701 | -0.09(-0.26%) |
Oct 13, 2014 | 33.51 | 33.82 | 33.06 | 33.06 | 2,624,319 | -0.44(-1.31%) |
Oct 10, 2014 | 34.16 | 34.52 | 33.50 | 33.50 | 3,488,435 | -0.61(-1.79%) |
Oct 09, 2014 | 35.34 | 35.34 | 34.01 | 34.11 | 3,924,431 | -1.31(-3.71%) |
Oct 08, 2014 | 34.95 | 35.46 | 34.79 | 35.43 | 1,577,651 | +0.48(+1.38%) |
Oct 07, 2014 | 35.31 | 35.61 | 34.93 | 34.95 | 1,704,808 | -0.59(-1.66%) |
Oct 06, 2014 | 35.82 | 35.97 | 35.51 | 35.54 | 1,317,688 | -0.24(-0.66%) |
Oct 03, 2014 | 35.74 | 36.02 | 35.67 | 35.77 | 1,402,327 | +0.34(+0.95%) |
Oct 02, 2014 | 35.30 | 35.65 | 35.05 | 35.44 | 1,602,020 | +0.06(+0.16%) |