Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.02 | 35.15 | 35.15 | 35.15 | 1,766,138 | -0.78(-2.16%) |
Dec 30, 2014 | 36.39 | 36.41 | 35.75 | 35.93 | 1,690,022 | -0.59(-1.61%) |
Dec 29, 2014 | 36.21 | 36.68 | 36.21 | 36.51 | 2,662,234 | +0.32(+0.88%) |
Dec 26, 2014 | 35.77 | 36.41 | 35.77 | 36.19 | 2,414,040 | +0.50(+1.41%) |
Dec 24, 2014 | 34.77 | 35.69 | 35.69 | 35.69 | 1,618,227 | +0.92(+2.65%) |
Dec 23, 2014 | 34.73 | 35.01 | 34.51 | 34.77 | 1,474,392 | +0.17(+0.48%) |
Dec 22, 2014 | 34.38 | 34.62 | 34.26 | 34.60 | 2,231,703 | +0.22(+0.64%) |
Dec 19, 2014 | 34.30 | 34.71 | 34.23 | 34.38 | 3,587,226 | +0.08(+0.24%) |
Dec 18, 2014 | 33.62 | 34.33 | 33.48 | 34.30 | 2,244,428 | +0.72(+2.16%) |
Dec 17, 2014 | 32.58 | 33.59 | 32.58 | 33.57 | 2,798,362 | +1.06(+3.26%) |
Dec 16, 2014 | 32.38 | 33.04 | 32.12 | 32.51 | 2,076,616 | +0.16(+0.49%) |
Dec 15, 2014 | 32.79 | 32.99 | 32.22 | 32.35 | 1,995,790 | -0.35(-1.07%) |
Dec 12, 2014 | 32.95 | 33.28 | 32.69 | 32.70 | 1,449,859 | -0.34(-1.01%) |
Dec 11, 2014 | 32.86 | 33.39 | 32.82 | 33.04 | 1,489,508 | +0.22(+0.67%) |
Dec 10, 2014 | 33.44 | 33.65 | 32.77 | 32.82 | 2,720,196 | -0.61(-1.82%) |
Dec 09, 2014 | 33.37 | 33.64 | 33.11 | 33.43 | 1,831,038 | -0.05(-0.14%) |
Dec 08, 2014 | 32.72 | 33.51 | 32.65 | 33.47 | 2,183,589 | +0.80(+2.45%) |
Dec 05, 2014 | 32.64 | 32.93 | 32.32 | 32.67 | 1,932,892 | -0.22(-0.67%) |
Dec 04, 2014 | 33.11 | 33.19 | 32.69 | 32.89 | 2,075,603 | -0.20(-0.62%) |
Dec 03, 2014 | 32.82 | 33.16 | 32.72 | 33.09 | 1,833,365 | +0.24(+0.74%) |
Dec 02, 2014 | 32.42 | 33.02 | 32.29 | 32.85 | 1,675,271 | +0.25(+0.76%) |
Dec 01, 2014 | 32.35 | 32.86 | 32.14 | 32.60 | 1,787,239 | +0.07(+0.21%) |
Nov 28, 2014 | 32.31 | 32.78 | 32.23 | 32.54 | 811,743 | +0.40(+1.25%) |
Nov 26, 2014 | 32.14 | 32.14 | 32.14 | 32.14 | 1,450,985 | +0.14(+0.45%) |
Nov 25, 2014 | 32.13 | 32.13 | 31.75 | 31.99 | 2,108,959 | -0.07(-0.21%) |
Nov 24, 2014 | 32.30 | 32.41 | 32.01 | 32.06 | 1,405,692 | -0.26(-0.82%) |
Nov 21, 2014 | 32.50 | 32.55 | 32.02 | 32.33 | 1,498,762 | +0.13(+0.40%) |
Nov 20, 2014 | 32.36 | 32.42 | 32.09 | 32.20 | 1,657,761 | -0.29(-0.88%) |
Nov 19, 2014 | 32.54 | 32.62 | 32.28 | 32.48 | 1,407,505 | -0.22(-0.67%) |
Nov 18, 2014 | 32.53 | 32.91 | 32.37 | 32.70 | 2,211,030 | +0.20(+0.63%) |
Nov 17, 2014 | 31.82 | 32.54 | 31.82 | 32.50 | 1,772,087 | +0.64(+2.01%) |
Nov 14, 2014 | 31.92 | 32.01 | 31.75 | 31.86 | 2,011,458 | -0.14(-0.42%) |
Nov 13, 2014 | 32.20 | 32.45 | 31.89 | 31.99 | 1,737,468 | -0.25(-0.77%) |
Nov 12, 2014 | 32.42 | 32.45 | 31.99 | 32.24 | 2,660,438 | -0.45(-1.36%) |
Nov 11, 2014 | 32.73 | 32.86 | 32.51 | 32.69 | 1,236,599 | -0.01(-0.02%) |
Nov 10, 2014 | 32.57 | 32.73 | 32.39 | 32.69 | 1,804,752 | +0.01(+0.02%) |
Nov 07, 2014 | 32.02 | 32.72 | 31.94 | 32.69 | 1,685,833 | +0.67(+2.10%) |
Nov 06, 2014 | 33.30 | 33.37 | 31.62 | 32.02 | 2,738,731 | -0.74(-2.26%) |
Nov 05, 2014 | 32.12 | 32.78 | 32.05 | 32.76 | 3,239,650 | +0.75(+2.36%) |
Nov 04, 2014 | 32.47 | 32.57 | 31.89 | 32.00 | 1,458,153 | -0.48(-1.49%) |
Nov 03, 2014 | 32.03 | 32.66 | 31.93 | 32.48 | 2,310,125 | +0.53(+1.65%) |
Oct 31, 2014 | 32.17 | 32.23 | 31.81 | 31.96 | 2,490,218 | -0.18(-0.56%) |
Oct 30, 2014 | 31.32 | 32.16 | 31.21 | 32.14 | 2,432,901 | +0.88(+2.83%) |
Oct 29, 2014 | 31.43 | 31.52 | 30.87 | 31.25 | 1,382,746 | -0.20(-0.62%) |
Oct 28, 2014 | 31.17 | 31.45 | 31.03 | 31.45 | 1,108,328 | +0.33(+1.07%) |
Oct 27, 2014 | 31.12 | 31.12 | 30.88 | 31.12 | 1,142,030 | -0.01(-0.02%) |
Oct 24, 2014 | 31.03 | 31.19 | 30.87 | 31.12 | 968,560 | +0.17(+0.56%) |
Oct 23, 2014 | 30.91 | 31.16 | 30.70 | 30.95 | 1,887,134 | +0.23(+0.76%) |
Oct 22, 2014 | 30.71 | 30.94 | 30.46 | 30.72 | 1,488,678 | +0.17(+0.54%) |
Oct 21, 2014 | 30.56 | 30.69 | 30.40 | 30.55 | 1,889,675 | +0.02(+0.05%) |
Oct 20, 2014 | 29.99 | 30.56 | 29.97 | 30.54 | 1,995,221 | +0.60(+1.99%) |
Oct 17, 2014 | 30.00 | 30.04 | 29.46 | 29.94 | 2,085,598 | +0.07(+0.23%) |
Oct 16, 2014 | 29.96 | 30.03 | 29.49 | 29.87 | 2,936,785 | -0.39(-1.30%) |
Oct 15, 2014 | 30.41 | 30.69 | 29.61 | 30.26 | 3,398,090 | -0.47(-1.52%) |
Oct 14, 2014 | 30.26 | 31.16 | 30.12 | 30.73 | 3,744,993 | +0.52(+1.72%) |
Oct 13, 2014 | 29.84 | 30.65 | 29.84 | 30.21 | 3,493,307 | +0.35(+1.16%) |
Oct 10, 2014 | 29.62 | 30.04 | 29.57 | 29.86 | 2,846,025 | +0.40(+1.36%) |
Oct 09, 2014 | 30.24 | 30.48 | 29.46 | 29.46 | 2,861,355 | -0.83(-2.74%) |
Oct 08, 2014 | 29.67 | 30.32 | 29.58 | 30.29 | 2,071,487 | +0.64(+2.16%) |
Oct 07, 2014 | 29.52 | 29.94 | 29.49 | 29.65 | 2,209,334 | +0.11(+0.36%) |
Oct 06, 2014 | 29.37 | 29.61 | 29.34 | 29.55 | 3,123,139 | +0.20(+0.67%) |
Oct 03, 2014 | 29.18 | 29.40 | 28.87 | 29.35 | 1,196,586 | +0.32(+1.12%) |
Oct 02, 2014 | 28.97 | 29.40 | 28.97 | 29.03 | 1,241,851 | -0.02(-0.05%) |