Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.35 | 34.45 | 34.45 | 34.45 | 2,689,300 | -0.77(-2.17%) |
Dec 30, 2014 | 35.42 | 35.42 | 34.64 | 35.22 | 1,779,651 | -0.24(-0.69%) |
Dec 29, 2014 | 34.75 | 35.74 | 34.70 | 35.46 | 1,403,696 | +0.59(+1.69%) |
Dec 26, 2014 | 35.04 | 35.13 | 34.61 | 34.87 | 1,377,109 | -0.02(-0.06%) |
Dec 24, 2014 | 34.98 | 34.89 | 34.89 | 34.89 | 715,800 | -0.19(-0.54%) |
Dec 23, 2014 | 34.72 | 35.50 | 34.65 | 35.08 | 2,389,975 | +0.48(+1.39%) |
Dec 22, 2014 | 35.56 | 35.61 | 34.35 | 34.60 | 3,592,532 | -0.83(-2.34%) |
Dec 19, 2014 | 35.76 | 35.78 | 34.85 | 35.43 | 5,941,534 | +0.02(+0.06%) |
Dec 18, 2014 | 34.68 | 35.45 | 34.47 | 35.41 | 3,514,904 | +1.19(+3.48%) |
Dec 17, 2014 | 33.30 | 34.34 | 33.22 | 34.22 | 1,931,625 | +1.03(+3.10%) |
Dec 16, 2014 | 32.91 | 33.70 | 32.48 | 33.19 | 2,810,892 | +0.32(+0.97%) |
Dec 15, 2014 | 33.77 | 34.00 | 32.69 | 32.87 | 2,459,006 | -0.51(-1.53%) |
Dec 12, 2014 | 33.32 | 34.30 | 33.06 | 33.38 | 4,978,208 | -0.67(-1.97%) |
Dec 11, 2014 | 34.11 | 34.67 | 33.99 | 34.05 | 2,727,269 | +0.15(+0.44%) |
Dec 10, 2014 | 34.43 | 34.59 | 33.87 | 33.90 | 2,984,382 | -0.74(-2.14%) |
Dec 09, 2014 | 33.54 | 34.69 | 33.14 | 34.64 | 3,732,242 | +0.97(+2.88%) |
Dec 08, 2014 | 33.83 | 34.14 | 33.38 | 33.67 | 4,337,483 | -0.30(-0.88%) |
Dec 05, 2014 | 34.43 | 34.60 | 33.19 | 33.97 | 7,058,428 | -0.46(-1.34%) |
Dec 04, 2014 | 35.24 | 35.31 | 34.31 | 34.43 | 2,671,621 | -0.88(-2.49%) |
Dec 03, 2014 | 34.93 | 35.69 | 34.83 | 35.31 | 2,701,311 | +0.39(+1.12%) |
Dec 02, 2014 | 34.80 | 35.20 | 34.65 | 34.92 | 1,558,161 | +0.23(+0.66%) |
Dec 01, 2014 | 34.63 | 35.04 | 34.39 | 34.69 | 2,111,130 | -0.21(-0.60%) |
Nov 28, 2014 | 35.06 | 35.09 | 34.47 | 34.90 | 1,077,721 | +0.17(+0.49%) |
Nov 26, 2014 | 34.81 | 34.73 | 34.73 | 34.73 | 1,875,900 | -0.08(-0.23%) |
Nov 25, 2014 | 34.83 | 35.35 | 34.62 | 34.81 | 3,009,837 | +0.23(+0.65%) |
Nov 24, 2014 | 34.02 | 34.61 | 33.81 | 34.59 | 2,791,453 | +0.84(+2.47%) |
Nov 21, 2014 | 34.22 | 34.22 | 33.45 | 33.75 | 3,043,041 | -0.17(-0.50%) |
Nov 20, 2014 | 32.76 | 33.95 | 32.65 | 33.92 | 4,060,831 | +0.95(+2.88%) |
Nov 19, 2014 | 33.17 | 33.46 | 32.76 | 32.97 | 4,012,637 | -0.39(-1.17%) |
Nov 18, 2014 | 32.79 | 33.57 | 32.41 | 33.36 | 4,770,646 | +0.83(+2.55%) |
Nov 17, 2014 | 33.21 | 33.52 | 32.45 | 32.53 | 3,759,018 | -1.00(-2.98%) |
Nov 14, 2014 | 32.92 | 33.63 | 32.75 | 33.53 | 6,156,624 | +0.67(+2.04%) |
Nov 13, 2014 | 31.99 | 32.98 | 31.75 | 32.86 | 7,771,117 | +1.00(+3.14%) |
Nov 12, 2014 | 31.29 | 32.02 | 31.29 | 31.86 | 4,780,919 | -0.13(-0.41%) |
Nov 11, 2014 | 32.34 | 32.68 | 31.87 | 31.99 | 6,446,241 | -0.27(-0.84%) |
Nov 10, 2014 | 32.78 | 32.90 | 32.19 | 32.26 | 4,724,199 | -0.36(-1.10%) |
Nov 07, 2014 | 33.02 | 33.33 | 32.56 | 32.62 | 5,338,461 | -0.28(-0.85%) |
Nov 06, 2014 | 34.56 | 34.70 | 32.88 | 32.90 | 4,515,490 | -1.57(-4.55%) |
Nov 05, 2014 | 33.29 | 34.53 | 32.15 | 34.47 | 11,660,084 | +1.16(+3.48%) |
Nov 04, 2014 | 32.66 | 33.54 | 32.03 | 33.31 | 11,848,428 | -2.36(-6.62%) |
Nov 03, 2014 | 35.35 | 35.73 | 35.01 | 35.67 | 3,740,344 | +0.32(+0.91%) |
Oct 31, 2014 | 36.74 | 37.00 | 35.15 | 35.35 | 5,822,569 | -0.59(-1.64%) |
Oct 30, 2014 | 36.14 | 36.91 | 35.52 | 35.94 | 5,342,001 | -1.08(-2.92%) |
Oct 29, 2014 | 37.13 | 37.41 | 36.72 | 37.02 | 1,565,755 | -0.22(-0.59%) |
Oct 28, 2014 | 36.45 | 37.38 | 36.45 | 37.24 | 2,495,855 | +0.72(+1.97%) |
Oct 27, 2014 | 36.48 | 36.61 | 36.16 | 36.52 | 1,636,211 | -0.09(-0.25%) |
Oct 24, 2014 | 35.99 | 36.75 | 35.70 | 36.61 | 2,112,648 | +0.64(+1.78%) |
Oct 23, 2014 | 35.22 | 36.59 | 35.00 | 35.97 | 3,074,935 | +1.08(+3.10%) |
Oct 22, 2014 | 36.31 | 36.48 | 34.85 | 34.89 | 2,220,219 | -1.35(-3.74%) |
Oct 21, 2014 | 34.80 | 36.50 | 34.65 | 36.24 | 2,830,131 | +1.59(+4.60%) |
Oct 20, 2014 | 34.50 | 34.80 | 34.08 | 34.65 | 2,064,471 | +0.00(+0.00%) |
Oct 17, 2014 | 34.46 | 35.17 | 34.45 | 34.65 | 1,878,598 | +0.46(+1.35%) |
Oct 16, 2014 | 33.76 | 34.45 | 33.64 | 34.19 | 3,161,482 | -0.26(-0.75%) |
Oct 15, 2014 | 33.73 | 34.95 | 33.21 | 34.45 | 4,365,634 | +0.14(+0.41%) |
Oct 14, 2014 | 34.19 | 35.44 | 34.19 | 34.31 | 5,207,588 | +0.41(+1.19%) |
Oct 13, 2014 | 35.00 | 35.25 | 33.88 | 33.91 | 3,393,025 | -1.16(-3.32%) |
Oct 10, 2014 | 35.79 | 35.99 | 35.05 | 35.07 | 3,447,690 | -0.72(-2.01%) |
Oct 09, 2014 | 37.00 | 37.09 | 35.72 | 35.79 | 4,054,228 | -1.37(-3.69%) |
Oct 08, 2014 | 36.14 | 37.27 | 36.00 | 37.16 | 5,510,188 | +0.96(+2.65%) |
Oct 07, 2014 | 36.65 | 36.77 | 36.05 | 36.20 | 4,021,906 | -0.65(-1.76%) |
Oct 06, 2014 | 37.16 | 37.46 | 36.78 | 36.85 | 2,572,244 | -0.15(-0.41%) |
Oct 03, 2014 | 36.36 | 37.13 | 36.11 | 37.00 | 2,795,763 | +0.73(+2.01%) |
Oct 02, 2014 | 36.12 | 36.41 | 35.47 | 36.27 | 5,380,880 | -0.04(-0.11%) |