Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.85 | 33.40 | 33.40 | 33.40 | 1,309,911 | -0.45(-1.32%) |
Dec 30, 2014 | 33.87 | 34.11 | 33.80 | 33.85 | 756,502 | -0.20(-0.58%) |
Dec 29, 2014 | 33.95 | 34.21 | 33.83 | 34.04 | 1,243,839 | +0.02(+0.04%) |
Dec 26, 2014 | 33.92 | 34.10 | 33.82 | 34.03 | 678,507 | +0.20(+0.58%) |
Dec 24, 2014 | 33.91 | 33.83 | 33.83 | 33.83 | 367,165 | -0.04(-0.11%) |
Dec 23, 2014 | 33.93 | 34.01 | 33.79 | 33.87 | 1,177,715 | +0.09(+0.27%) |
Dec 22, 2014 | 33.73 | 33.91 | 33.66 | 33.78 | 1,204,742 | +0.15(+0.45%) |
Dec 19, 2014 | 33.57 | 33.84 | 33.38 | 33.63 | 2,528,178 | +0.19(+0.57%) |
Dec 18, 2014 | 33.07 | 33.44 | 33.00 | 33.44 | 3,171,365 | +0.66(+2.01%) |
Dec 17, 2014 | 32.58 | 33.07 | 32.53 | 32.78 | 3,743,199 | +0.35(+1.08%) |
Dec 16, 2014 | 32.69 | 33.17 | 32.41 | 32.43 | 1,863,543 | -0.27(-0.84%) |
Dec 15, 2014 | 33.28 | 33.46 | 32.57 | 32.70 | 2,384,437 | -0.51(-1.53%) |
Dec 12, 2014 | 33.49 | 33.76 | 33.20 | 33.21 | 1,272,609 | -0.51(-1.51%) |
Dec 11, 2014 | 33.47 | 33.91 | 33.40 | 33.72 | 1,104,342 | +0.27(+0.79%) |
Dec 10, 2014 | 33.59 | 33.89 | 33.41 | 33.45 | 1,939,659 | -0.13(-0.38%) |
Dec 09, 2014 | 33.32 | 33.67 | 33.16 | 33.58 | 2,714,800 | +0.07(+0.20%) |
Dec 08, 2014 | 33.15 | 33.53 | 33.09 | 33.51 | 2,792,570 | +0.38(+1.15%) |
Dec 05, 2014 | 33.10 | 33.18 | 32.89 | 33.13 | 3,222,465 | +0.00(+0.00%) |
Dec 04, 2014 | 33.35 | 33.47 | 32.95 | 33.13 | 4,376,120 | -0.11(-0.32%) |
Dec 03, 2014 | 33.73 | 33.76 | 32.65 | 33.24 | 7,305,020 | -0.55(-1.62%) |
Dec 02, 2014 | 34.14 | 34.25 | 33.71 | 33.79 | 3,332,769 | -0.42(-1.22%) |
Dec 01, 2014 | 34.15 | 34.38 | 34.06 | 34.20 | 2,893,771 | -0.17(-0.49%) |
Nov 28, 2014 | 33.85 | 34.70 | 33.81 | 34.37 | 1,486,423 | +0.63(+1.87%) |
Nov 26, 2014 | 33.80 | 33.74 | 33.74 | 33.74 | 2,514,955 | -0.14(-0.43%) |
Nov 25, 2014 | 33.82 | 34.45 | 33.72 | 33.88 | 4,310,228 | +0.04(+0.11%) |
Nov 24, 2014 | 34.01 | 34.13 | 33.69 | 33.85 | 1,966,932 | -0.18(-0.54%) |
Nov 21, 2014 | 34.19 | 34.24 | 33.85 | 34.03 | 1,559,866 | +0.09(+0.27%) |
Nov 20, 2014 | 33.97 | 34.21 | 33.87 | 33.94 | 1,020,502 | -0.09(-0.27%) |
Nov 19, 2014 | 33.76 | 34.04 | 33.63 | 34.03 | 1,246,678 | +0.20(+0.61%) |
Nov 18, 2014 | 33.82 | 33.95 | 33.69 | 33.82 | 1,163,341 | +0.00(+0.00%) |
Nov 17, 2014 | 33.19 | 33.90 | 33.19 | 33.82 | 1,755,399 | +0.61(+1.85%) |
Nov 14, 2014 | 33.28 | 33.48 | 33.13 | 33.21 | 1,474,725 | -0.08(-0.23%) |
Nov 13, 2014 | 33.41 | 33.50 | 33.21 | 33.28 | 1,385,204 | -0.02(-0.05%) |
Nov 12, 2014 | 33.41 | 33.43 | 33.06 | 33.30 | 2,591,450 | -0.39(-1.17%) |
Nov 11, 2014 | 33.69 | 33.93 | 33.60 | 33.69 | 996,250 | +0.00(+0.00%) |
Nov 10, 2014 | 33.55 | 33.74 | 33.37 | 33.69 | 1,268,926 | +0.22(+0.66%) |
Nov 07, 2014 | 33.74 | 33.85 | 33.29 | 33.47 | 4,193,310 | -0.45(-1.32%) |
Nov 06, 2014 | 34.19 | 34.31 | 33.76 | 33.92 | 2,444,763 | -0.14(-0.40%) |
Nov 05, 2014 | 34.06 | 34.15 | 33.88 | 34.06 | 1,361,610 | +0.31(+0.92%) |
Nov 04, 2014 | 33.68 | 33.97 | 33.62 | 33.75 | 2,128,691 | +0.10(+0.29%) |
Nov 03, 2014 | 33.41 | 33.72 | 33.41 | 33.65 | 2,157,436 | +0.12(+0.36%) |
Oct 31, 2014 | 33.79 | 33.79 | 33.44 | 33.53 | 1,381,781 | +0.20(+0.59%) |
Oct 30, 2014 | 32.84 | 33.45 | 32.84 | 33.33 | 1,120,584 | +0.35(+1.06%) |
Oct 29, 2014 | 33.19 | 33.27 | 32.68 | 32.98 | 1,142,368 | -0.22(-0.66%) |
Oct 28, 2014 | 33.20 | 33.28 | 33.06 | 33.20 | 860,188 | +0.08(+0.25%) |
Oct 27, 2014 | 32.71 | 33.24 | 32.77 | 33.12 | 1,327,335 | +0.35(+1.07%) |
Oct 24, 2014 | 32.64 | 32.79 | 32.53 | 32.77 | 869,198 | +0.15(+0.47%) |
Oct 23, 2014 | 32.76 | 32.81 | 32.58 | 32.62 | 753,949 | +0.04(+0.12%) |
Oct 22, 2014 | 32.64 | 32.78 | 32.55 | 32.58 | 1,463,005 | +0.02(+0.05%) |
Oct 21, 2014 | 32.54 | 32.72 | 32.37 | 32.56 | 1,035,704 | +0.11(+0.35%) |
Oct 20, 2014 | 31.87 | 32.52 | 31.84 | 32.45 | 1,009,667 | +0.54(+1.69%) |
Oct 17, 2014 | 31.80 | 32.06 | 31.54 | 31.91 | 1,115,034 | +0.33(+1.06%) |
Oct 16, 2014 | 31.32 | 31.72 | 31.27 | 31.58 | 1,487,747 | -0.27(-0.86%) |
Oct 15, 2014 | 31.83 | 32.02 | 31.36 | 31.85 | 1,890,081 | -0.25(-0.78%) |
Oct 14, 2014 | 31.91 | 32.31 | 31.89 | 32.10 | 1,487,882 | +0.27(+0.83%) |
Oct 13, 2014 | 31.90 | 32.19 | 31.81 | 31.83 | 1,201,281 | -0.19(-0.59%) |
Oct 10, 2014 | 31.90 | 32.24 | 31.73 | 32.02 | 2,450,841 | +0.24(+0.74%) |
Oct 09, 2014 | 32.25 | 32.44 | 31.75 | 31.79 | 1,560,098 | -0.57(-1.76%) |
Oct 08, 2014 | 31.88 | 32.38 | 31.82 | 32.36 | 1,387,040 | +0.48(+1.50%) |
Oct 07, 2014 | 31.93 | 32.26 | 31.88 | 31.88 | 1,669,746 | -0.18(-0.56%) |
Oct 06, 2014 | 32.10 | 32.14 | 31.77 | 32.06 | 973,328 | +0.08(+0.24%) |
Oct 03, 2014 | 31.78 | 32.02 | 31.68 | 31.98 | 1,142,521 | +0.26(+0.83%) |
Oct 02, 2014 | 31.81 | 31.98 | 31.59 | 31.72 | 1,592,412 | -0.09(-0.28%) |