Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.08 | 29.95 | 29.95 | 29.95 | 3,874,600 | -0.50(-1.64%) |
Dec 30, 2014 | 30.45 | 30.94 | 29.76 | 30.45 | 4,479,973 | -0.27(-0.88%) |
Dec 29, 2014 | 30.56 | 31.30 | 30.36 | 30.72 | 3,614,980 | +0.22(+0.72%) |
Dec 26, 2014 | 30.70 | 31.19 | 30.11 | 30.50 | 3,020,316 | +0.11(+0.36%) |
Dec 24, 2014 | 31.08 | 30.39 | 30.39 | 30.39 | 2,477,800 | -0.89(-2.85%) |
Dec 23, 2014 | 32.36 | 32.49 | 30.84 | 31.28 | 6,425,533 | -0.72(-2.25%) |
Dec 22, 2014 | 32.95 | 33.24 | 31.16 | 32.00 | 7,048,630 | -0.77(-2.35%) |
Dec 19, 2014 | 30.28 | 32.80 | 30.04 | 32.77 | 16,918,048 | +2.86(+9.56%) |
Dec 18, 2014 | 29.30 | 29.97 | 28.80 | 29.91 | 9,424,606 | +1.48(+5.21%) |
Dec 17, 2014 | 27.40 | 29.47 | 27.25 | 28.43 | 7,356,243 | +1.22(+4.48%) |
Dec 16, 2014 | 26.24 | 28.36 | 25.88 | 27.21 | 7,960,383 | +0.80(+3.03%) |
Dec 15, 2014 | 27.22 | 27.73 | 26.25 | 26.41 | 7,764,384 | -0.63(-2.33%) |
Dec 12, 2014 | 27.21 | 28.16 | 27.01 | 27.04 | 5,575,218 | -0.80(-2.87%) |
Dec 11, 2014 | 28.05 | 28.95 | 27.78 | 27.84 | 5,833,261 | -0.28(-1.00%) |
Dec 10, 2014 | 29.14 | 29.24 | 27.88 | 28.12 | 7,227,534 | -1.63(-5.48%) |
Dec 09, 2014 | 28.64 | 30.02 | 28.60 | 29.75 | 7,718,077 | +0.94(+3.26%) |
Dec 08, 2014 | 30.53 | 30.67 | 28.58 | 28.81 | 8,401,281 | -2.26(-7.27%) |
Dec 05, 2014 | 31.29 | 31.64 | 30.15 | 31.07 | 7,589,685 | -0.39(-1.24%) |
Dec 04, 2014 | 32.46 | 32.60 | 30.98 | 31.46 | 6,773,161 | -1.92(-5.75%) |
Dec 03, 2014 | 33.15 | 34.00 | 32.90 | 33.38 | 5,208,794 | +0.28(+0.85%) |
Dec 02, 2014 | 33.61 | 34.35 | 32.92 | 33.10 | 6,329,479 | -0.77(-2.27%) |
Dec 01, 2014 | 33.64 | 34.21 | 32.30 | 33.87 | 6,846,963 | +0.07(+0.21%) |
Nov 28, 2014 | 35.39 | 35.55 | 33.23 | 33.80 | 6,040,970 | -3.35(-9.02%) |
Nov 26, 2014 | 39.33 | 37.15 | 37.15 | 37.15 | 6,017,700 | -2.73(-6.85%) |
Nov 25, 2014 | 39.98 | 40.19 | 39.24 | 39.88 | 4,605,705 | -0.02(-0.05%) |
Nov 24, 2014 | 39.84 | 40.17 | 39.23 | 39.90 | 4,214,767 | +0.03(+0.08%) |
Nov 21, 2014 | 39.77 | 40.23 | 39.42 | 39.87 | 3,609,742 | +0.73(+1.87%) |
Nov 20, 2014 | 38.72 | 39.42 | 38.60 | 39.14 | 2,515,636 | +0.42(+1.08%) |
Nov 19, 2014 | 39.11 | 39.18 | 38.15 | 38.72 | 2,519,565 | -0.46(-1.17%) |
Nov 18, 2014 | 39.41 | 39.82 | 39.03 | 39.18 | 2,741,700 | -0.30(-0.76%) |
Nov 17, 2014 | 38.55 | 39.53 | 38.27 | 39.48 | 3,595,887 | +0.70(+1.81%) |
Nov 14, 2014 | 39.00 | 39.33 | 38.22 | 38.78 | 4,593,369 | +0.02(+0.05%) |
Nov 13, 2014 | 38.92 | 39.46 | 37.86 | 38.76 | 5,839,126 | -0.51(-1.30%) |
Nov 12, 2014 | 39.24 | 39.96 | 39.01 | 39.27 | 4,822,972 | -0.16(-0.41%) |
Nov 11, 2014 | 40.09 | 40.42 | 39.18 | 39.43 | 5,572,102 | -0.49(-1.23%) |
Nov 10, 2014 | 41.64 | 41.99 | 39.71 | 39.92 | 4,025,624 | -1.39(-3.36%) |
Nov 07, 2014 | 40.27 | 41.53 | 40.27 | 41.31 | 4,279,562 | +0.81(+2.00%) |
Nov 06, 2014 | 39.67 | 40.54 | 38.99 | 40.50 | 3,356,640 | +0.49(+1.22%) |
Nov 05, 2014 | 38.92 | 40.28 | 38.60 | 40.01 | 4,031,445 | +1.41(+3.65%) |
Nov 04, 2014 | 39.38 | 39.49 | 38.39 | 38.60 | 4,415,941 | -1.51(-3.76%) |
Nov 03, 2014 | 40.78 | 41.49 | 39.94 | 40.11 | 3,906,986 | -0.48(-1.18%) |
Oct 31, 2014 | 39.98 | 40.61 | 39.23 | 40.59 | 4,727,681 | +0.64(+1.60%) |
Oct 30, 2014 | 39.28 | 40.25 | 38.33 | 39.95 | 5,309,702 | +1.24(+3.20%) |
Oct 29, 2014 | 39.32 | 39.74 | 38.22 | 38.71 | 3,499,476 | -0.20(-0.51%) |
Oct 28, 2014 | 38.00 | 39.03 | 37.16 | 38.91 | 3,132,257 | +1.40(+3.73%) |
Oct 27, 2014 | 38.06 | 38.88 | 37.00 | 37.51 | 3,161,172 | -1.37(-3.52%) |
Oct 24, 2014 | 39.33 | 39.49 | 38.30 | 38.88 | 2,409,053 | -0.68(-1.72%) |
Oct 23, 2014 | 38.68 | 40.35 | 38.34 | 39.56 | 3,870,900 | +1.47(+3.86%) |
Oct 22, 2014 | 39.46 | 40.07 | 38.05 | 38.09 | 3,262,458 | -1.25(-3.18%) |
Oct 21, 2014 | 38.54 | 39.41 | 38.16 | 39.34 | 5,734,822 | +1.18(+3.09%) |
Oct 20, 2014 | 37.80 | 38.32 | 36.83 | 38.16 | 5,178,446 | +0.38(+1.01%) |
Oct 17, 2014 | 38.65 | 39.51 | 37.40 | 37.78 | 5,538,019 | -0.34(-0.89%) |
Oct 16, 2014 | 37.46 | 38.90 | 36.96 | 38.12 | 7,920,192 | -0.03(-0.08%) |
Oct 15, 2014 | 37.46 | 38.36 | 36.79 | 38.15 | 7,834,555 | +0.55(+1.46%) |
Oct 14, 2014 | 37.01 | 38.55 | 36.70 | 37.60 | 6,377,149 | +0.60(+1.62%) |
Oct 13, 2014 | 37.34 | 38.29 | 36.69 | 37.00 | 6,361,154 | -0.22(-0.59%) |
Oct 10, 2014 | 37.10 | 37.75 | 36.06 | 37.22 | 7,131,399 | +0.12(+0.32%) |
Oct 09, 2014 | 38.24 | 38.34 | 36.93 | 37.10 | 4,655,593 | -1.42(-3.69%) |
Oct 08, 2014 | 38.58 | 38.58 | 36.78 | 38.52 | 6,828,881 | -0.17(-0.44%) |
Oct 07, 2014 | 38.40 | 40.06 | 38.36 | 38.69 | 5,815,432 | +0.17(+0.44%) |
Oct 06, 2014 | 38.36 | 39.08 | 37.96 | 38.52 | 5,492,536 | +0.26(+0.68%) |
Oct 03, 2014 | 39.35 | 39.42 | 37.73 | 38.26 | 6,682,963 | -1.04(-2.65%) |
Oct 02, 2014 | 39.37 | 39.60 | 38.38 | 39.30 | 11,640,284 | -0.30(-0.76%) |