Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.55 | 33.29 | 33.29 | 33.29 | 8,687,472 | -0.14(-0.42%) |
Dec 30, 2014 | 33.38 | 33.81 | 33.34 | 33.43 | 5,913,464 | -0.16(-0.46%) |
Dec 29, 2014 | 33.24 | 33.65 | 33.18 | 33.59 | 6,366,337 | +0.49(+1.49%) |
Dec 26, 2014 | 32.77 | 33.47 | 32.70 | 33.09 | 4,322,433 | +0.41(+1.24%) |
Dec 24, 2014 | 32.44 | 32.69 | 32.69 | 32.69 | 6,962,558 | +0.09(+0.27%) |
Dec 23, 2014 | 32.51 | 32.77 | 32.19 | 32.60 | 4,914,611 | +0.40(+1.25%) |
Dec 22, 2014 | 32.16 | 32.31 | 31.58 | 32.20 | 8,009,924 | +0.03(+0.10%) |
Dec 19, 2014 | 31.23 | 32.21 | 31.03 | 32.16 | 11,364,031 | +1.17(+3.77%) |
Dec 18, 2014 | 31.78 | 31.86 | 30.09 | 30.99 | 9,276,044 | -0.26(-0.83%) |
Dec 17, 2014 | 30.16 | 31.51 | 29.96 | 31.25 | 9,955,989 | +0.93(+3.08%) |
Dec 16, 2014 | 29.78 | 31.04 | 29.51 | 30.32 | 8,312,001 | +0.31(+1.02%) |
Dec 15, 2014 | 30.79 | 31.06 | 29.93 | 30.01 | 10,331,655 | -0.67(-2.20%) |
Dec 12, 2014 | 29.68 | 31.41 | 29.68 | 30.69 | 10,464,733 | -0.25(-0.81%) |
Dec 11, 2014 | 31.44 | 31.99 | 30.87 | 30.94 | 11,633,285 | -0.44(-1.39%) |
Dec 10, 2014 | 32.27 | 32.64 | 30.85 | 31.37 | 14,318,953 | -1.36(-4.17%) |
Dec 09, 2014 | 32.34 | 32.79 | 31.76 | 32.74 | 20,163,002 | +0.01(+0.04%) |
Dec 08, 2014 | 33.68 | 34.04 | 32.56 | 32.72 | 10,576,250 | -1.27(-3.72%) |
Dec 05, 2014 | 35.54 | 35.83 | 33.92 | 33.99 | 12,577,660 | -1.67(-4.68%) |
Dec 04, 2014 | 35.78 | 35.81 | 34.85 | 35.65 | 6,943,224 | +0.24(+0.68%) |
Dec 03, 2014 | 34.74 | 35.82 | 34.74 | 35.42 | 9,219,701 | +0.69(+2.00%) |
Dec 02, 2014 | 33.46 | 35.08 | 33.38 | 34.72 | 12,148,034 | +1.24(+3.69%) |
Dec 01, 2014 | 32.97 | 33.64 | 32.92 | 33.49 | 8,704,689 | +0.26(+0.78%) |
Nov 28, 2014 | 34.40 | 34.40 | 33.07 | 33.23 | 10,372,834 | -2.06(-5.83%) |
Nov 26, 2014 | 35.16 | 35.29 | 35.29 | 35.29 | 8,921,184 | +0.16(+0.45%) |
Nov 25, 2014 | 35.62 | 35.74 | 35.08 | 35.13 | 7,559,884 | -0.32(-0.92%) |
Nov 24, 2014 | 35.66 | 35.91 | 35.37 | 35.45 | 6,447,985 | -0.30(-0.83%) |
Nov 21, 2014 | 35.57 | 36.12 | 35.40 | 35.75 | 12,025,853 | +0.65(+1.85%) |
Nov 20, 2014 | 34.58 | 35.25 | 34.53 | 35.10 | 8,345,585 | +0.50(+1.45%) |
Nov 19, 2014 | 34.67 | 34.95 | 34.33 | 34.60 | 11,981,966 | -0.03(-0.09%) |
Nov 18, 2014 | 34.27 | 34.91 | 34.06 | 34.63 | 11,023,630 | +0.51(+1.48%) |
Nov 17, 2014 | 33.88 | 34.54 | 33.82 | 34.12 | 12,220,870 | +0.14(+0.41%) |
Nov 14, 2014 | 34.61 | 34.84 | 33.97 | 33.98 | 9,697,900 | -0.43(-1.25%) |
Nov 13, 2014 | 34.70 | 34.86 | 33.97 | 34.41 | 9,352,373 | -0.54(-1.54%) |
Nov 12, 2014 | 34.75 | 35.16 | 34.63 | 34.95 | 6,765,512 | +0.14(+0.40%) |
Nov 11, 2014 | 34.58 | 35.07 | 34.26 | 34.81 | 7,758,066 | +0.19(+0.56%) |
Nov 10, 2014 | 34.76 | 35.01 | 34.38 | 34.61 | 8,976,908 | +0.01(+0.02%) |
Nov 07, 2014 | 34.31 | 34.61 | 33.97 | 34.61 | 9,549,700 | +0.35(+1.02%) |
Nov 06, 2014 | 33.54 | 34.29 | 33.53 | 34.26 | 9,832,584 | +0.89(+2.67%) |
Nov 05, 2014 | 33.47 | 33.80 | 32.97 | 33.37 | 8,844,685 | +0.03(+0.09%) |
Nov 04, 2014 | 33.66 | 34.15 | 33.16 | 33.34 | 11,123,777 | -0.36(-1.08%) |
Nov 03, 2014 | 33.61 | 34.03 | 33.51 | 33.70 | 14,191,391 | +0.26(+0.79%) |
Oct 31, 2014 | 33.24 | 33.61 | 32.63 | 33.44 | 9,836,836 | +0.09(+0.28%) |
Oct 30, 2014 | 32.92 | 33.85 | 32.53 | 33.34 | 19,032,336 | +1.19(+3.71%) |
Oct 29, 2014 | 33.06 | 33.19 | 31.69 | 32.15 | 10,708,830 | -0.63(-1.92%) |
Oct 28, 2014 | 31.87 | 32.92 | 31.50 | 32.78 | 8,973,627 | +0.99(+3.12%) |
Oct 27, 2014 | 31.27 | 31.84 | 31.56 | 31.79 | 9,506,781 | +0.23(+0.73%) |
Oct 24, 2014 | 31.20 | 31.64 | 30.71 | 31.56 | 4,737,727 | +0.46(+1.49%) |
Oct 23, 2014 | 31.20 | 31.57 | 31.00 | 31.09 | 6,567,799 | +0.35(+1.15%) |
Oct 22, 2014 | 31.28 | 31.70 | 30.71 | 30.74 | 5,786,592 | -0.51(-1.62%) |
Oct 21, 2014 | 29.69 | 31.36 | 29.69 | 31.25 | 10,020,575 | +1.59(+5.34%) |
Oct 20, 2014 | 29.13 | 29.95 | 29.13 | 29.66 | 7,254,205 | +0.51(+1.75%) |
Oct 17, 2014 | 29.05 | 29.62 | 28.70 | 29.15 | 9,237,193 | +0.29(+1.02%) |
Oct 16, 2014 | 27.58 | 29.38 | 27.45 | 28.86 | 14,464,885 | +0.80(+2.86%) |
Oct 15, 2014 | 28.48 | 29.13 | 27.69 | 28.05 | 12,652,141 | -0.79(-2.75%) |
Oct 14, 2014 | 29.48 | 29.75 | 28.56 | 28.85 | 14,502,275 | -0.51(-1.74%) |
Oct 13, 2014 | 29.99 | 30.66 | 29.30 | 29.36 | 8,823,634 | -0.65(-2.17%) |
Oct 10, 2014 | 30.20 | 30.96 | 29.67 | 30.01 | 9,467,355 | -0.08(-0.26%) |
Oct 09, 2014 | 30.91 | 31.24 | 29.95 | 30.09 | 7,606,094 | -0.90(-2.92%) |
Oct 08, 2014 | 29.86 | 31.03 | 29.56 | 30.99 | 10,815,941 | +1.27(+4.26%) |
Oct 07, 2014 | 29.68 | 30.43 | 29.68 | 29.73 | 9,545,551 | -0.02(-0.07%) |
Oct 06, 2014 | 29.76 | 30.05 | 29.11 | 29.75 | 7,106,075 | +0.02(+0.07%) |
Oct 03, 2014 | 29.87 | 29.88 | 29.39 | 29.73 | 13,660,221 | -0.05(-0.16%) |
Oct 02, 2014 | 30.32 | 30.53 | 29.51 | 29.78 | 10,910,463 | -0.55(-1.81%) |