Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.89 | 32.34 | 32.34 | 32.34 | 7,537,531 | -0.43(-1.33%) |
Dec 30, 2014 | 33.46 | 33.46 | 32.76 | 32.77 | 6,271,767 | -0.73(-2.18%) |
Dec 29, 2014 | 33.20 | 33.77 | 33.20 | 33.50 | 9,519,984 | +0.27(+0.81%) |
Dec 26, 2014 | 32.92 | 33.50 | 32.90 | 33.23 | 8,726,594 | +0.37(+1.12%) |
Dec 24, 2014 | 32.38 | 32.86 | 32.86 | 32.86 | 5,790,017 | +0.49(+1.50%) |
Dec 23, 2014 | 32.46 | 32.57 | 32.34 | 32.38 | 4,818,111 | -0.13(-0.38%) |
Dec 22, 2014 | 32.49 | 32.59 | 32.19 | 32.50 | 6,088,312 | +0.22(+0.69%) |
Dec 19, 2014 | 32.23 | 32.48 | 32.11 | 32.28 | 12,301,443 | +0.01(+0.04%) |
Dec 18, 2014 | 31.82 | 32.27 | 31.67 | 32.27 | 7,440,820 | +0.46(+1.45%) |
Dec 17, 2014 | 31.59 | 31.84 | 31.46 | 31.80 | 6,747,985 | +0.36(+1.13%) |
Dec 16, 2014 | 31.55 | 31.86 | 31.25 | 31.45 | 8,202,566 | -0.06(-0.19%) |
Dec 15, 2014 | 31.64 | 31.76 | 31.28 | 31.51 | 6,857,758 | -0.05(-0.15%) |
Dec 12, 2014 | 31.67 | 32.07 | 31.55 | 31.55 | 5,664,432 | -0.32(-0.99%) |
Dec 11, 2014 | 31.54 | 32.03 | 31.54 | 31.87 | 6,921,274 | +0.32(+1.00%) |
Dec 10, 2014 | 31.59 | 31.89 | 31.53 | 31.55 | 6,335,485 | -0.14(-0.46%) |
Dec 09, 2014 | 31.71 | 31.84 | 31.48 | 31.70 | 6,073,312 | +0.06(+0.19%) |
Dec 08, 2014 | 31.32 | 31.75 | 31.32 | 31.64 | 7,447,270 | +0.34(+1.07%) |
Dec 05, 2014 | 31.24 | 31.41 | 31.09 | 31.30 | 7,222,495 | -0.24(-0.77%) |
Dec 04, 2014 | 31.54 | 31.69 | 31.38 | 31.55 | 4,419,268 | +0.01(+0.02%) |
Dec 03, 2014 | 31.65 | 31.70 | 31.42 | 31.54 | 7,079,264 | -0.01(-0.02%) |
Dec 02, 2014 | 31.48 | 31.72 | 31.23 | 31.55 | 10,554,267 | +0.14(+0.46%) |
Dec 01, 2014 | 31.05 | 31.81 | 30.99 | 31.40 | 12,740,457 | +0.17(+0.55%) |
Nov 28, 2014 | 30.93 | 31.38 | 30.93 | 31.23 | 4,601,751 | +0.40(+1.30%) |
Nov 26, 2014 | 30.62 | 30.83 | 30.83 | 30.83 | 5,397,597 | +0.23(+0.75%) |
Nov 25, 2014 | 30.78 | 30.78 | 30.49 | 30.60 | 8,826,429 | -0.16(-0.51%) |
Nov 24, 2014 | 31.15 | 31.19 | 30.70 | 30.76 | 5,980,641 | -0.36(-1.14%) |
Nov 21, 2014 | 31.16 | 31.19 | 30.84 | 31.11 | 6,536,799 | +0.09(+0.30%) |
Nov 20, 2014 | 31.09 | 31.21 | 30.88 | 31.02 | 4,923,780 | -0.11(-0.34%) |
Nov 19, 2014 | 31.01 | 31.19 | 30.90 | 31.13 | 5,781,848 | +0.01(+0.04%) |
Nov 18, 2014 | 31.15 | 31.27 | 30.94 | 31.11 | 5,827,092 | +0.11(+0.36%) |
Nov 17, 2014 | 30.80 | 31.08 | 30.66 | 31.00 | 6,350,536 | +0.29(+0.94%) |
Nov 14, 2014 | 30.84 | 30.90 | 30.59 | 30.71 | 7,498,351 | -0.20(-0.64%) |
Nov 13, 2014 | 31.08 | 31.24 | 30.78 | 30.91 | 9,142,828 | -0.11(-0.34%) |
Nov 12, 2014 | 31.02 | 31.16 | 30.81 | 31.01 | 10,856,157 | -0.32(-1.01%) |
Nov 11, 2014 | 31.34 | 31.44 | 31.18 | 31.33 | 5,697,303 | -0.01(-0.02%) |
Nov 10, 2014 | 31.10 | 31.42 | 30.98 | 31.34 | 11,124,172 | +0.30(+0.98%) |
Nov 07, 2014 | 30.99 | 31.19 | 30.88 | 31.03 | 7,865,900 | +0.08(+0.26%) |
Nov 06, 2014 | 31.43 | 31.51 | 30.83 | 30.96 | 13,420,133 | -0.63(-1.98%) |
Nov 05, 2014 | 30.84 | 31.59 | 30.84 | 31.58 | 13,889,040 | +0.67(+2.17%) |
Nov 04, 2014 | 30.68 | 31.03 | 30.63 | 30.91 | 8,762,457 | +0.11(+0.36%) |
Nov 03, 2014 | 30.57 | 30.89 | 30.53 | 30.80 | 9,904,187 | +0.27(+0.88%) |
Oct 31, 2014 | 30.70 | 30.74 | 30.20 | 30.53 | 11,435,788 | -0.06(-0.19%) |
Oct 30, 2014 | 30.42 | 30.63 | 30.27 | 30.59 | 20,008,870 | +0.37(+1.21%) |
Oct 29, 2014 | 30.44 | 30.74 | 29.91 | 30.22 | 15,217,492 | -0.62(-2.01%) |
Oct 28, 2014 | 30.91 | 30.98 | 30.38 | 30.84 | 13,423,800 | -0.01(-0.02%) |
Oct 27, 2014 | 30.90 | 30.87 | 30.74 | 30.85 | 6,619,589 | -0.02(-0.06%) |
Oct 24, 2014 | 30.74 | 30.92 | 30.69 | 30.87 | 5,114,482 | +0.13(+0.42%) |
Oct 23, 2014 | 30.70 | 30.88 | 30.55 | 30.74 | 7,430,295 | +0.01(+0.04%) |
Oct 22, 2014 | 30.52 | 30.85 | 30.50 | 30.72 | 8,211,622 | +0.17(+0.55%) |
Oct 21, 2014 | 30.51 | 30.60 | 30.32 | 30.55 | 7,946,524 | +0.10(+0.32%) |
Oct 20, 2014 | 30.11 | 30.54 | 30.09 | 30.46 | 8,522,787 | +0.36(+1.21%) |
Oct 17, 2014 | 30.27 | 30.30 | 29.63 | 30.09 | 13,814,138 | -0.10(-0.32%) |
Oct 16, 2014 | 30.19 | 30.35 | 30.03 | 30.19 | 15,254,968 | -0.31(-1.02%) |
Oct 15, 2014 | 30.44 | 31.04 | 29.83 | 30.50 | 18,037,534 | -0.03(-0.11%) |
Oct 14, 2014 | 30.04 | 30.79 | 29.95 | 30.53 | 17,735,230 | +0.68(+2.29%) |
Oct 13, 2014 | 29.30 | 30.26 | 29.28 | 29.85 | 16,399,850 | +0.48(+1.64%) |
Oct 10, 2014 | 29.32 | 29.56 | 29.26 | 29.37 | 10,083,689 | +0.18(+0.62%) |
Oct 09, 2014 | 29.30 | 29.52 | 29.16 | 29.19 | 15,867,146 | -0.14(-0.47%) |
Oct 08, 2014 | 28.76 | 29.36 | 28.75 | 29.32 | 8,913,283 | +0.59(+2.04%) |
Oct 07, 2014 | 28.63 | 29.02 | 28.61 | 28.74 | 7,093,543 | +0.05(+0.16%) |
Oct 06, 2014 | 28.84 | 28.89 | 28.59 | 28.69 | 5,368,072 | -0.05(-0.16%) |
Oct 03, 2014 | 28.78 | 28.81 | 28.35 | 28.74 | 8,243,709 | +0.01(+0.02%) |
Oct 02, 2014 | 28.63 | 28.93 | 28.63 | 28.73 | 9,891,463 | +0.03(+0.09%) |