Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.59 | 34.03 | 34.03 | 34.03 | 1,875,868 | -0.47(-1.37%) |
Dec 30, 2014 | 34.32 | 34.64 | 34.24 | 34.51 | 1,728,946 | +0.02(+0.07%) |
Dec 29, 2014 | 34.21 | 34.67 | 34.16 | 34.48 | 1,763,350 | +0.16(+0.48%) |
Dec 26, 2014 | 34.47 | 34.51 | 34.29 | 34.32 | 1,288,091 | -0.07(-0.21%) |
Dec 24, 2014 | 34.60 | 34.39 | 34.39 | 34.39 | 823,524 | -0.10(-0.28%) |
Dec 23, 2014 | 34.21 | 34.63 | 34.16 | 34.49 | 3,200,450 | +0.36(+1.05%) |
Dec 22, 2014 | 34.30 | 34.41 | 33.90 | 34.13 | 5,793,466 | -0.12(-0.36%) |
Dec 19, 2014 | 34.13 | 34.30 | 33.86 | 34.25 | 8,386,334 | +0.02(+0.05%) |
Dec 18, 2014 | 33.84 | 34.24 | 33.72 | 34.24 | 4,658,593 | +0.80(+2.39%) |
Dec 17, 2014 | 32.74 | 33.56 | 32.65 | 33.44 | 5,625,635 | +0.87(+2.66%) |
Dec 16, 2014 | 32.71 | 33.32 | 32.54 | 32.57 | 3,523,994 | -0.35(-1.07%) |
Dec 15, 2014 | 33.37 | 33.38 | 32.65 | 32.92 | 4,533,674 | -0.05(-0.15%) |
Dec 12, 2014 | 33.29 | 33.54 | 32.94 | 32.97 | 3,529,710 | -0.64(-1.89%) |
Dec 11, 2014 | 33.63 | 33.95 | 33.55 | 33.61 | 2,898,948 | +0.07(+0.22%) |
Dec 10, 2014 | 33.86 | 34.09 | 33.49 | 33.54 | 4,343,233 | -0.38(-1.13%) |
Dec 09, 2014 | 33.99 | 34.06 | 33.72 | 33.92 | 4,158,440 | -0.57(-1.66%) |
Dec 08, 2014 | 33.96 | 34.51 | 33.88 | 34.49 | 3,879,550 | +0.53(+1.56%) |
Dec 05, 2014 | 33.96 | 34.35 | 33.81 | 33.96 | 3,393,059 | +0.24(+0.70%) |
Dec 04, 2014 | 33.82 | 33.94 | 33.61 | 33.72 | 3,987,302 | -0.18(-0.53%) |
Dec 03, 2014 | 33.70 | 33.98 | 33.60 | 33.90 | 2,855,577 | +0.16(+0.46%) |
Dec 02, 2014 | 33.47 | 33.78 | 33.43 | 33.75 | 3,510,304 | +0.27(+0.80%) |
Dec 01, 2014 | 33.59 | 33.64 | 33.24 | 33.48 | 4,033,009 | -0.24(-0.70%) |
Nov 28, 2014 | 33.63 | 33.94 | 33.57 | 33.72 | 2,102,616 | +0.14(+0.41%) |
Nov 26, 2014 | 33.63 | 33.58 | 33.58 | 33.58 | 2,481,354 | -0.11(-0.34%) |
Nov 25, 2014 | 33.76 | 33.89 | 33.49 | 33.69 | 2,830,981 | -0.11(-0.34%) |
Nov 24, 2014 | 33.73 | 33.85 | 33.62 | 33.81 | 2,682,784 | +0.20(+0.60%) |
Nov 21, 2014 | 33.63 | 33.64 | 33.43 | 33.60 | 4,941,729 | +0.37(+1.10%) |
Nov 20, 2014 | 32.94 | 33.34 | 32.77 | 33.24 | 2,767,854 | +0.07(+0.22%) |
Nov 19, 2014 | 32.90 | 33.32 | 32.74 | 33.16 | 4,280,135 | +0.21(+0.64%) |
Nov 18, 2014 | 32.61 | 33.00 | 32.58 | 32.95 | 3,391,912 | +0.37(+1.15%) |
Nov 17, 2014 | 32.37 | 32.61 | 32.31 | 32.58 | 2,996,195 | +0.15(+0.45%) |
Nov 14, 2014 | 32.43 | 32.56 | 32.34 | 32.43 | 2,447,669 | +0.01(+0.03%) |
Nov 13, 2014 | 32.55 | 32.61 | 32.23 | 32.42 | 4,224,329 | -0.06(-0.18%) |
Nov 12, 2014 | 32.46 | 32.76 | 32.39 | 32.48 | 3,545,121 | -0.16(-0.50%) |
Nov 11, 2014 | 32.62 | 32.87 | 32.56 | 32.64 | 2,380,354 | +0.06(+0.17%) |
Nov 10, 2014 | 32.76 | 32.78 | 32.40 | 32.59 | 3,773,884 | -0.09(-0.27%) |
Nov 07, 2014 | 32.31 | 32.68 | 32.16 | 32.68 | 4,135,938 | +0.24(+0.73%) |
Nov 06, 2014 | 32.40 | 32.45 | 32.07 | 32.44 | 3,733,185 | -0.02(-0.05%) |
Nov 05, 2014 | 32.50 | 32.51 | 32.24 | 32.46 | 2,754,716 | +0.21(+0.66%) |
Nov 04, 2014 | 32.20 | 32.37 | 31.87 | 32.24 | 4,864,895 | +0.02(+0.08%) |
Nov 03, 2014 | 32.34 | 32.37 | 32.03 | 32.22 | 3,690,584 | +0.05(+0.15%) |
Oct 31, 2014 | 32.19 | 32.37 | 32.00 | 32.17 | 5,295,174 | +0.39(+1.23%) |
Oct 30, 2014 | 31.59 | 31.90 | 31.43 | 31.78 | 4,936,729 | +0.19(+0.59%) |
Oct 29, 2014 | 31.61 | 31.86 | 31.29 | 31.59 | 4,952,686 | +0.06(+0.18%) |
Oct 28, 2014 | 31.02 | 31.62 | 31.02 | 31.54 | 6,080,035 | +0.90(+2.95%) |
Oct 27, 2014 | 30.40 | 30.52 | 30.52 | 30.64 | 5,633,585 | +0.11(+0.37%) |
Oct 24, 2014 | 30.20 | 30.56 | 30.12 | 30.52 | 3,253,884 | +0.36(+1.19%) |
Oct 23, 2014 | 30.34 | 30.46 | 30.12 | 30.16 | 3,719,311 | +0.15(+0.51%) |
Oct 22, 2014 | 30.13 | 30.40 | 29.98 | 30.01 | 3,439,237 | -0.06(-0.19%) |
Oct 21, 2014 | 29.79 | 30.13 | 29.74 | 30.07 | 4,520,393 | +0.44(+1.48%) |
Oct 20, 2014 | 29.26 | 29.79 | 29.16 | 29.63 | 6,750,557 | +0.29(+1.00%) |
Oct 17, 2014 | 29.21 | 29.38 | 29.02 | 29.33 | 5,899,514 | +0.42(+1.46%) |
Oct 16, 2014 | 28.29 | 29.13 | 28.23 | 28.91 | 6,755,833 | +0.06(+0.23%) |
Oct 15, 2014 | 28.65 | 28.94 | 28.23 | 28.85 | 8,585,009 | -0.26(-0.89%) |
Oct 14, 2014 | 28.94 | 29.44 | 28.80 | 29.11 | 8,249,297 | +0.28(+0.96%) |
Oct 13, 2014 | 29.34 | 29.59 | 28.80 | 28.83 | 7,227,160 | -0.45(-1.53%) |
Oct 10, 2014 | 29.63 | 29.80 | 29.23 | 29.28 | 5,348,227 | -0.41(-1.37%) |
Oct 09, 2014 | 29.92 | 30.02 | 29.51 | 29.68 | 4,995,847 | -0.33(-1.08%) |
Oct 08, 2014 | 29.64 | 30.06 | 29.54 | 30.01 | 3,768,244 | +0.45(+1.51%) |
Oct 07, 2014 | 29.97 | 30.10 | 29.54 | 29.56 | 4,780,608 | -0.49(-1.62%) |
Oct 06, 2014 | 30.44 | 30.46 | 30.00 | 30.05 | 3,942,612 | -0.25(-0.83%) |
Oct 03, 2014 | 30.11 | 30.38 | 30.09 | 30.30 | 4,873,833 | +0.50(+1.66%) |
Oct 02, 2014 | 29.66 | 29.94 | 29.45 | 29.81 | 5,217,820 | +0.16(+0.55%) |