Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.57 | 33.02 | 33.02 | 33.02 | 7,747,881 | -0.45(-1.34%) |
Dec 30, 2014 | 33.47 | 33.57 | 33.40 | 33.47 | 5,910,682 | -0.07(-0.22%) |
Dec 29, 2014 | 33.37 | 33.75 | 33.31 | 33.54 | 5,481,205 | +0.12(+0.36%) |
Dec 26, 2014 | 33.57 | 33.57 | 33.41 | 33.42 | 4,275,211 | -0.01(-0.02%) |
Dec 24, 2014 | 33.65 | 33.43 | 33.43 | 33.43 | 2,607,895 | -0.12(-0.35%) |
Dec 23, 2014 | 33.51 | 33.68 | 33.44 | 33.54 | 6,763,129 | +0.20(+0.59%) |
Dec 22, 2014 | 33.07 | 33.35 | 32.97 | 33.35 | 8,616,663 | +0.32(+0.97%) |
Dec 19, 2014 | 33.08 | 33.27 | 32.78 | 33.03 | 16,030,252 | -0.10(-0.31%) |
Dec 18, 2014 | 32.48 | 33.14 | 32.43 | 33.13 | 11,738,585 | +1.04(+3.23%) |
Dec 17, 2014 | 31.74 | 32.15 | 31.61 | 32.09 | 9,860,965 | +0.60(+1.90%) |
Dec 16, 2014 | 31.60 | 32.13 | 31.43 | 31.49 | 12,461,146 | -0.26(-0.81%) |
Dec 15, 2014 | 32.22 | 32.36 | 31.68 | 31.75 | 10,420,048 | -0.32(-1.00%) |
Dec 12, 2014 | 32.36 | 32.61 | 32.04 | 32.07 | 11,505,652 | -0.59(-1.81%) |
Dec 11, 2014 | 32.79 | 33.06 | 32.57 | 32.66 | 8,779,295 | +0.04(+0.13%) |
Dec 10, 2014 | 33.02 | 33.16 | 32.60 | 32.62 | 12,262,767 | -0.42(-1.26%) |
Dec 09, 2014 | 32.83 | 33.07 | 32.57 | 33.03 | 9,714,741 | -0.12(-0.35%) |
Dec 08, 2014 | 32.73 | 33.26 | 32.66 | 33.15 | 14,523,027 | +0.18(+0.53%) |
Dec 05, 2014 | 32.68 | 33.03 | 32.68 | 32.98 | 10,056,924 | +0.44(+1.35%) |
Dec 04, 2014 | 32.27 | 32.54 | 32.27 | 32.54 | 7,568,028 | +0.15(+0.47%) |
Dec 03, 2014 | 32.16 | 32.47 | 32.11 | 32.38 | 6,004,546 | +0.18(+0.57%) |
Dec 02, 2014 | 31.88 | 32.20 | 31.88 | 32.20 | 7,433,813 | +0.33(+1.03%) |
Dec 01, 2014 | 32.26 | 32.28 | 31.81 | 31.87 | 9,910,776 | -0.42(-1.31%) |
Nov 28, 2014 | 32.51 | 32.65 | 32.25 | 32.30 | 6,179,405 | -0.13(-0.41%) |
Nov 26, 2014 | 32.23 | 32.43 | 32.43 | 32.43 | 6,702,653 | +0.27(+0.84%) |
Nov 25, 2014 | 32.46 | 32.46 | 32.11 | 32.16 | 7,386,176 | -0.26(-0.81%) |
Nov 24, 2014 | 32.24 | 32.51 | 32.13 | 32.42 | 6,629,850 | +0.29(+0.91%) |
Nov 21, 2014 | 32.29 | 32.41 | 32.05 | 32.13 | 6,932,108 | +0.04(+0.14%) |
Nov 20, 2014 | 31.86 | 32.15 | 31.83 | 32.08 | 6,538,860 | +0.01(+0.05%) |
Nov 19, 2014 | 32.08 | 32.12 | 31.85 | 32.07 | 6,820,241 | -0.07(-0.20%) |
Nov 18, 2014 | 31.95 | 32.22 | 31.94 | 32.13 | 6,194,890 | +0.13(+0.41%) |
Nov 17, 2014 | 31.93 | 32.02 | 31.85 | 32.00 | 7,625,338 | +0.05(+0.16%) |
Nov 14, 2014 | 32.00 | 32.11 | 31.89 | 31.95 | 6,913,225 | -0.15(-0.46%) |
Nov 13, 2014 | 32.08 | 32.15 | 32.01 | 32.10 | 9,267,316 | -0.01(-0.02%) |
Nov 12, 2014 | 32.05 | 32.15 | 31.92 | 32.11 | 6,793,431 | -0.07(-0.20%) |
Nov 11, 2014 | 32.11 | 32.27 | 32.08 | 32.17 | 6,638,288 | +0.07(+0.23%) |
Nov 10, 2014 | 31.98 | 32.10 | 31.84 | 32.10 | 7,377,644 | +0.09(+0.27%) |
Nov 07, 2014 | 32.04 | 32.11 | 31.86 | 32.01 | 9,387,989 | -0.08(-0.25%) |
Nov 06, 2014 | 31.75 | 32.10 | 31.65 | 32.09 | 8,682,779 | +0.29(+0.92%) |
Nov 05, 2014 | 31.71 | 31.82 | 31.52 | 31.80 | 11,079,816 | +0.26(+0.83%) |
Nov 04, 2014 | 31.23 | 31.55 | 31.23 | 31.54 | 9,571,606 | +0.18(+0.56%) |
Nov 03, 2014 | 30.97 | 31.42 | 30.97 | 31.36 | 10,288,192 | +0.23(+0.75%) |
Oct 31, 2014 | 31.08 | 31.13 | 30.95 | 31.13 | 12,099,549 | +0.34(+1.09%) |
Oct 30, 2014 | 30.45 | 30.94 | 30.38 | 30.79 | 10,321,068 | +0.22(+0.72%) |
Oct 29, 2014 | 30.29 | 30.65 | 30.25 | 30.57 | 9,697,129 | +0.22(+0.72%) |
Oct 28, 2014 | 30.02 | 30.35 | 29.99 | 30.35 | 7,483,540 | +0.42(+1.42%) |
Oct 27, 2014 | 29.80 | 29.98 | 29.89 | 29.93 | 5,767,645 | +0.04(+0.12%) |
Oct 24, 2014 | 29.47 | 29.95 | 29.45 | 29.89 | 9,115,684 | +0.37(+1.24%) |
Oct 23, 2014 | 29.53 | 29.72 | 29.39 | 29.53 | 10,786,336 | +0.38(+1.30%) |
Oct 22, 2014 | 29.39 | 29.72 | 29.13 | 29.15 | 13,946,443 | -0.28(-0.94%) |
Oct 21, 2014 | 29.01 | 29.46 | 28.96 | 29.42 | 12,185,287 | +0.65(+2.26%) |
Oct 20, 2014 | 28.64 | 28.93 | 28.63 | 28.77 | 8,595,733 | -0.01(-0.05%) |
Oct 17, 2014 | 28.96 | 28.99 | 28.63 | 28.79 | 12,581,494 | +0.22(+0.77%) |
Oct 16, 2014 | 27.87 | 28.79 | 27.84 | 28.57 | 14,673,129 | +0.12(+0.41%) |
Oct 15, 2014 | 28.92 | 29.03 | 27.98 | 28.45 | 18,195,870 | -0.75(-2.58%) |
Oct 14, 2014 | 29.23 | 29.58 | 29.10 | 29.20 | 17,933,564 | +0.08(+0.28%) |
Oct 13, 2014 | 29.31 | 29.63 | 29.10 | 29.12 | 10,411,278 | -0.15(-0.52%) |
Oct 10, 2014 | 29.69 | 29.97 | 29.27 | 29.28 | 12,782,091 | -0.37(-1.26%) |
Oct 09, 2014 | 30.24 | 30.24 | 29.63 | 29.65 | 10,884,163 | -0.53(-1.74%) |
Oct 08, 2014 | 29.66 | 30.18 | 29.58 | 30.18 | 10,400,960 | +0.51(+1.72%) |
Oct 07, 2014 | 30.00 | 30.15 | 29.66 | 29.66 | 9,974,964 | -0.69(-2.26%) |
Oct 06, 2014 | 30.62 | 30.63 | 30.32 | 30.35 | 5,404,527 | -0.09(-0.31%) |
Oct 03, 2014 | 30.41 | 30.51 | 30.32 | 30.45 | 7,003,761 | +0.28(+0.92%) |
Oct 02, 2014 | 30.10 | 30.31 | 29.94 | 30.17 | 8,466,304 | +0.02(+0.07%) |