Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.19 | 34.84 | 34.84 | 34.84 | 2,520,496 | -0.52(-1.47%) |
Dec 30, 2014 | 35.28 | 35.64 | 35.21 | 35.36 | 2,192,651 | -0.14(-0.39%) |
Dec 29, 2014 | 35.49 | 35.61 | 35.48 | 35.50 | 1,339,125 | -0.11(-0.31%) |
Dec 26, 2014 | 35.68 | 35.87 | 35.59 | 35.61 | 1,077,201 | +0.10(+0.28%) |
Dec 24, 2014 | 35.76 | 35.52 | 35.52 | 35.52 | 875,323 | -0.23(-0.65%) |
Dec 23, 2014 | 35.66 | 35.91 | 35.54 | 35.75 | 2,246,071 | +0.26(+0.72%) |
Dec 22, 2014 | 35.09 | 35.52 | 34.89 | 35.49 | 4,216,500 | +0.55(+1.58%) |
Dec 19, 2014 | 35.67 | 35.98 | 34.80 | 34.94 | 8,958,710 | -1.09(-3.04%) |
Dec 18, 2014 | 35.77 | 36.04 | 35.57 | 36.04 | 5,537,797 | +0.43(+1.21%) |
Dec 17, 2014 | 35.15 | 35.70 | 34.87 | 35.61 | 3,702,144 | +0.57(+1.63%) |
Dec 16, 2014 | 35.28 | 35.64 | 35.00 | 35.04 | 3,755,143 | -0.06(-0.18%) |
Dec 15, 2014 | 34.86 | 35.29 | 34.79 | 35.10 | 4,835,102 | +0.31(+0.89%) |
Dec 12, 2014 | 35.18 | 35.30 | 34.79 | 34.79 | 4,054,966 | -0.58(-1.63%) |
Dec 11, 2014 | 35.36 | 35.82 | 35.26 | 35.37 | 3,628,779 | +0.19(+0.55%) |
Dec 10, 2014 | 35.21 | 35.50 | 35.09 | 35.18 | 3,266,324 | -0.08(-0.21%) |
Dec 09, 2014 | 35.24 | 35.43 | 34.90 | 35.25 | 4,810,165 | -0.30(-0.85%) |
Dec 08, 2014 | 35.77 | 35.83 | 35.43 | 35.55 | 3,509,369 | -0.22(-0.61%) |
Dec 05, 2014 | 35.74 | 35.85 | 35.68 | 35.77 | 3,728,152 | +0.05(+0.15%) |
Dec 04, 2014 | 35.70 | 35.95 | 35.61 | 35.72 | 2,956,863 | -0.04(-0.11%) |
Dec 03, 2014 | 35.83 | 35.84 | 35.66 | 35.76 | 2,856,306 | -0.02(-0.06%) |
Dec 02, 2014 | 35.85 | 35.98 | 35.69 | 35.78 | 3,751,492 | +0.08(+0.23%) |
Dec 01, 2014 | 35.76 | 35.87 | 35.55 | 35.70 | 3,941,345 | -0.08(-0.23%) |
Nov 28, 2014 | 35.28 | 36.04 | 35.28 | 35.78 | 2,864,828 | +0.05(+0.13%) |
Nov 26, 2014 | 35.79 | 35.73 | 35.73 | 35.73 | 2,369,441 | -0.03(-0.08%) |
Nov 25, 2014 | 35.85 | 35.97 | 35.61 | 35.76 | 3,129,873 | -0.03(-0.07%) |
Nov 24, 2014 | 35.89 | 35.92 | 35.73 | 35.79 | 2,632,855 | +0.08(+0.22%) |
Nov 21, 2014 | 35.92 | 35.92 | 35.63 | 35.71 | 3,673,064 | -0.01(-0.02%) |
Nov 20, 2014 | 35.74 | 35.83 | 35.52 | 35.72 | 1,713,536 | -0.02(-0.05%) |
Nov 19, 2014 | 35.84 | 35.85 | 35.47 | 35.74 | 2,796,487 | -0.10(-0.28%) |
Nov 18, 2014 | 35.70 | 35.97 | 35.66 | 35.84 | 2,559,190 | +0.20(+0.55%) |
Nov 17, 2014 | 35.59 | 35.73 | 35.53 | 35.64 | 1,886,661 | +0.00(+0.00%) |
Nov 14, 2014 | 35.85 | 35.85 | 35.40 | 35.64 | 1,509,724 | -0.15(-0.42%) |
Nov 13, 2014 | 35.96 | 36.05 | 35.72 | 35.80 | 2,514,434 | -0.05(-0.13%) |
Nov 12, 2014 | 35.63 | 35.88 | 35.51 | 35.84 | 1,921,863 | +0.16(+0.44%) |
Nov 11, 2014 | 35.77 | 35.86 | 35.49 | 35.68 | 1,800,587 | -0.17(-0.46%) |
Nov 10, 2014 | 35.82 | 35.91 | 35.67 | 35.85 | 2,281,077 | +0.13(+0.36%) |
Nov 07, 2014 | 35.87 | 35.96 | 35.57 | 35.72 | 4,626,469 | -0.18(-0.50%) |
Nov 06, 2014 | 36.07 | 36.38 | 35.87 | 35.90 | 4,091,022 | -0.15(-0.42%) |
Nov 05, 2014 | 35.90 | 36.14 | 35.76 | 36.05 | 3,550,049 | +0.39(+1.10%) |
Nov 04, 2014 | 35.59 | 35.94 | 35.49 | 35.66 | 4,558,399 | +0.14(+0.40%) |
Nov 03, 2014 | 35.38 | 35.71 | 35.38 | 35.52 | 2,991,011 | +0.09(+0.26%) |
Oct 31, 2014 | 35.42 | 35.45 | 35.15 | 35.43 | 4,286,060 | +0.60(+1.71%) |
Oct 30, 2014 | 34.32 | 34.96 | 34.29 | 34.83 | 3,207,739 | +0.40(+1.16%) |
Oct 29, 2014 | 34.45 | 34.56 | 34.10 | 34.43 | 2,162,027 | +0.00(+0.00%) |
Oct 28, 2014 | 34.43 | 34.55 | 34.22 | 34.43 | 3,397,513 | +0.17(+0.50%) |
Oct 27, 2014 | 34.06 | 34.05 | 34.05 | 34.26 | 2,032,162 | +0.21(+0.62%) |
Oct 24, 2014 | 33.84 | 34.10 | 33.69 | 34.05 | 1,716,957 | +0.36(+1.07%) |
Oct 23, 2014 | 33.87 | 34.02 | 33.66 | 33.69 | 2,578,652 | +0.22(+0.67%) |
Oct 22, 2014 | 33.59 | 33.73 | 33.43 | 33.46 | 2,912,886 | +0.02(+0.07%) |
Oct 21, 2014 | 32.86 | 33.49 | 32.64 | 33.44 | 2,941,963 | +0.70(+2.13%) |
Oct 20, 2014 | 32.48 | 32.76 | 32.43 | 32.74 | 2,347,313 | +0.19(+0.59%) |
Oct 17, 2014 | 32.50 | 32.83 | 32.26 | 32.55 | 2,821,576 | +0.30(+0.94%) |
Oct 16, 2014 | 31.82 | 32.40 | 31.67 | 32.25 | 3,222,330 | +0.03(+0.09%) |
Oct 15, 2014 | 32.19 | 32.41 | 31.48 | 32.22 | 5,042,905 | -0.37(-1.13%) |
Oct 14, 2014 | 32.50 | 32.91 | 32.50 | 32.59 | 3,582,742 | +0.19(+0.60%) |
Oct 13, 2014 | 32.67 | 32.90 | 32.36 | 32.39 | 3,235,209 | -0.10(-0.30%) |
Oct 10, 2014 | 32.86 | 33.07 | 32.48 | 32.49 | 2,889,382 | -0.31(-0.96%) |
Oct 09, 2014 | 33.18 | 33.37 | 32.72 | 32.80 | 3,473,120 | -0.38(-1.15%) |
Oct 08, 2014 | 32.80 | 33.25 | 32.80 | 33.19 | 3,759,179 | +0.34(+1.05%) |
Oct 07, 2014 | 33.37 | 33.40 | 32.83 | 32.84 | 2,603,516 | -0.60(-1.79%) |
Oct 06, 2014 | 33.31 | 33.44 | 33.16 | 33.44 | 3,587,708 | +0.27(+0.81%) |
Oct 03, 2014 | 32.75 | 33.25 | 32.65 | 33.17 | 3,569,306 | +0.76(+2.33%) |
Oct 02, 2014 | 32.62 | 32.64 | 32.26 | 32.42 | 2,640,604 | -0.13(-0.39%) |