Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.56 | 35.92 | 35.92 | 35.92 | 1,804,220 | -0.16(-0.43%) |
Dec 30, 2014 | 35.75 | 36.31 | 35.37 | 36.08 | 1,939,651 | +0.15(+0.42%) |
Dec 29, 2014 | 35.97 | 36.28 | 35.58 | 35.93 | 1,561,791 | +0.14(+0.40%) |
Dec 26, 2014 | 36.08 | 36.24 | 35.68 | 35.78 | 950,110 | +0.01(+0.04%) |
Dec 24, 2014 | 36.03 | 35.77 | 35.77 | 35.77 | 916,034 | -0.56(-1.55%) |
Dec 23, 2014 | 35.80 | 36.55 | 35.56 | 36.33 | 2,022,407 | +0.83(+2.34%) |
Dec 22, 2014 | 35.50 | 35.58 | 34.80 | 35.50 | 2,289,402 | -0.52(-1.44%) |
Dec 19, 2014 | 34.79 | 36.05 | 34.61 | 36.02 | 5,374,538 | +1.45(+4.20%) |
Dec 18, 2014 | 34.74 | 35.09 | 33.37 | 34.57 | 3,264,398 | +0.78(+2.31%) |
Dec 17, 2014 | 32.12 | 34.17 | 32.12 | 33.79 | 4,065,471 | +1.91(+5.98%) |
Dec 16, 2014 | 31.13 | 33.15 | 30.98 | 31.88 | 4,804,560 | +0.32(+1.01%) |
Dec 15, 2014 | 32.27 | 32.55 | 31.50 | 31.56 | 2,541,700 | -0.38(-1.18%) |
Dec 12, 2014 | 31.77 | 32.53 | 31.42 | 31.94 | 4,268,745 | -0.53(-1.62%) |
Dec 11, 2014 | 32.38 | 33.14 | 32.29 | 32.46 | 2,911,745 | +0.16(+0.51%) |
Dec 10, 2014 | 32.68 | 32.68 | 31.97 | 32.30 | 2,925,850 | -1.01(-3.03%) |
Dec 09, 2014 | 32.73 | 33.79 | 32.66 | 33.31 | 2,963,006 | +0.50(+1.52%) |
Dec 08, 2014 | 34.23 | 34.36 | 32.65 | 32.81 | 3,702,590 | -1.97(-5.66%) |
Dec 05, 2014 | 34.84 | 35.34 | 34.48 | 34.78 | 2,714,886 | -0.19(-0.55%) |
Dec 04, 2014 | 34.68 | 35.29 | 34.44 | 34.97 | 2,438,782 | -0.38(-1.07%) |
Dec 03, 2014 | 35.12 | 35.73 | 34.89 | 35.35 | 2,468,659 | +0.46(+1.30%) |
Dec 02, 2014 | 34.52 | 35.64 | 34.28 | 34.90 | 3,470,193 | +0.04(+0.10%) |
Dec 01, 2014 | 34.13 | 34.92 | 33.90 | 34.86 | 4,785,271 | +0.43(+1.26%) |
Nov 28, 2014 | 35.05 | 35.12 | 34.03 | 34.43 | 5,657,076 | -2.25(-6.13%) |
Nov 26, 2014 | 37.13 | 36.67 | 36.67 | 36.67 | 1,216,456 | -0.61(-1.64%) |
Nov 25, 2014 | 37.92 | 37.95 | 36.78 | 37.28 | 3,437,517 | -0.39(-1.04%) |
Nov 24, 2014 | 38.34 | 38.38 | 37.45 | 37.68 | 1,622,370 | -0.77(-2.02%) |
Nov 21, 2014 | 38.54 | 38.92 | 38.12 | 38.45 | 1,751,115 | +0.58(+1.54%) |
Nov 20, 2014 | 36.71 | 38.05 | 36.68 | 37.87 | 2,344,440 | +1.17(+3.20%) |
Nov 19, 2014 | 36.77 | 36.82 | 36.13 | 36.69 | 2,646,429 | -0.08(-0.21%) |
Nov 18, 2014 | 36.47 | 36.90 | 36.16 | 36.77 | 1,155,367 | +0.22(+0.60%) |
Nov 17, 2014 | 36.49 | 36.82 | 36.15 | 36.55 | 1,524,882 | -0.38(-1.02%) |
Nov 14, 2014 | 36.64 | 37.00 | 36.39 | 36.93 | 1,753,999 | +0.43(+1.19%) |
Nov 13, 2014 | 37.04 | 37.11 | 36.16 | 36.50 | 1,897,060 | -0.85(-2.27%) |
Nov 12, 2014 | 37.57 | 38.00 | 36.48 | 37.34 | 2,296,593 | -0.89(-2.32%) |
Nov 11, 2014 | 38.19 | 38.51 | 37.80 | 38.23 | 2,302,052 | +0.19(+0.50%) |
Nov 10, 2014 | 38.84 | 39.11 | 37.88 | 38.04 | 3,367,457 | -0.48(-1.25%) |
Nov 07, 2014 | 37.62 | 38.55 | 37.44 | 38.52 | 2,862,544 | +1.05(+2.79%) |
Nov 06, 2014 | 36.82 | 37.56 | 36.43 | 37.47 | 2,600,263 | +0.57(+1.53%) |
Nov 05, 2014 | 36.45 | 37.02 | 35.87 | 36.91 | 2,102,774 | +0.71(+1.97%) |
Nov 04, 2014 | 36.44 | 36.66 | 35.79 | 36.20 | 2,128,507 | -0.85(-2.29%) |
Nov 03, 2014 | 38.01 | 38.55 | 36.92 | 37.04 | 2,700,050 | -0.67(-1.78%) |
Oct 31, 2014 | 36.59 | 37.76 | 36.13 | 37.71 | 2,674,926 | +0.83(+2.26%) |
Oct 30, 2014 | 36.73 | 37.43 | 36.05 | 36.88 | 4,248,173 | +0.15(+0.40%) |
Oct 29, 2014 | 37.60 | 37.84 | 36.23 | 36.73 | 3,532,278 | -0.45(-1.20%) |
Oct 28, 2014 | 36.25 | 37.22 | 35.85 | 37.18 | 1,582,934 | +1.23(+3.42%) |
Oct 27, 2014 | 36.25 | 36.33 | 36.84 | 35.95 | 2,111,171 | -0.89(-2.42%) |
Oct 24, 2014 | 37.33 | 37.44 | 36.71 | 36.84 | 2,405,905 | -0.63(-1.68%) |
Oct 23, 2014 | 37.20 | 37.83 | 36.96 | 37.47 | 1,594,007 | +0.70(+1.90%) |
Oct 22, 2014 | 37.83 | 38.19 | 36.75 | 36.77 | 1,714,190 | -0.97(-2.56%) |
Oct 21, 2014 | 36.87 | 37.76 | 36.86 | 37.74 | 2,010,560 | +1.19(+3.27%) |
Oct 20, 2014 | 36.29 | 36.51 | 35.84 | 36.54 | 2,526,315 | +0.19(+0.52%) |
Oct 17, 2014 | 37.34 | 37.37 | 36.22 | 36.35 | 3,887,629 | -0.30(-0.81%) |
Oct 16, 2014 | 35.28 | 36.90 | 35.16 | 36.65 | 4,121,647 | +0.54(+1.51%) |
Oct 15, 2014 | 35.25 | 36.23 | 34.88 | 36.10 | 4,487,574 | +0.41(+1.15%) |
Oct 14, 2014 | 36.05 | 36.95 | 35.46 | 35.69 | 3,376,341 | -0.18(-0.51%) |
Oct 13, 2014 | 37.46 | 37.98 | 35.86 | 35.88 | 3,127,220 | -1.69(-4.49%) |
Oct 10, 2014 | 37.86 | 38.41 | 37.38 | 37.57 | 3,483,285 | -0.52(-1.35%) |
Oct 09, 2014 | 38.82 | 39.01 | 37.94 | 38.08 | 3,658,157 | -1.12(-2.86%) |
Oct 08, 2014 | 38.32 | 39.25 | 37.95 | 39.21 | 2,826,051 | +0.79(+2.06%) |
Oct 07, 2014 | 38.49 | 38.89 | 38.38 | 38.41 | 2,057,127 | -0.40(-1.02%) |
Oct 06, 2014 | 38.92 | 39.16 | 38.39 | 38.81 | 1,702,206 | -0.08(-0.20%) |
Oct 03, 2014 | 39.35 | 39.42 | 38.67 | 38.89 | 1,637,790 | -0.47(-1.20%) |
Oct 02, 2014 | 39.13 | 39.70 | 38.51 | 39.36 | 2,121,394 | -0.29(-0.73%) |