Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.20 | 37.27 | 37.27 | 37.27 | 3,609,187 | +0.26(+0.71%) |
Dec 30, 2014 | 36.88 | 37.45 | 36.20 | 37.01 | 2,964,374 | -0.17(-0.44%) |
Dec 29, 2014 | 37.67 | 38.08 | 36.64 | 37.18 | 3,539,589 | -0.01(-0.03%) |
Dec 26, 2014 | 38.08 | 38.38 | 36.58 | 37.19 | 2,263,833 | -0.50(-1.31%) |
Dec 24, 2014 | 38.43 | 37.68 | 37.68 | 37.68 | 2,427,119 | -1.44(-3.68%) |
Dec 23, 2014 | 37.86 | 39.48 | 36.93 | 39.12 | 6,619,139 | +2.19(+5.92%) |
Dec 22, 2014 | 37.08 | 37.26 | 35.76 | 36.93 | 3,323,674 | -0.60(-1.61%) |
Dec 19, 2014 | 36.52 | 37.58 | 35.65 | 37.54 | 4,877,175 | +1.94(+5.46%) |
Dec 18, 2014 | 37.65 | 38.27 | 34.50 | 35.59 | 6,911,339 | +0.12(+0.33%) |
Dec 17, 2014 | 31.66 | 37.24 | 31.65 | 35.48 | 11,108,895 | +3.90(+12.34%) |
Dec 16, 2014 | 29.43 | 33.37 | 29.21 | 31.58 | 8,053,932 | +1.51(+5.01%) |
Dec 15, 2014 | 31.62 | 32.05 | 29.89 | 30.07 | 6,485,590 | -0.91(-2.95%) |
Dec 12, 2014 | 30.73 | 32.12 | 30.39 | 30.99 | 8,448,676 | -1.31(-4.06%) |
Dec 11, 2014 | 32.57 | 33.87 | 32.21 | 32.30 | 4,614,380 | -0.28(-0.86%) |
Dec 10, 2014 | 33.73 | 33.87 | 32.07 | 32.58 | 7,483,380 | -2.57(-7.32%) |
Dec 09, 2014 | 32.54 | 35.53 | 32.49 | 35.16 | 5,814,199 | +2.37(+7.23%) |
Dec 08, 2014 | 36.24 | 36.34 | 32.55 | 32.78 | 9,952,898 | -4.36(-11.74%) |
Dec 05, 2014 | 37.82 | 38.13 | 36.37 | 37.15 | 4,714,192 | -0.61(-1.62%) |
Dec 04, 2014 | 37.87 | 38.41 | 37.26 | 37.76 | 4,357,005 | -0.83(-2.14%) |
Dec 03, 2014 | 38.50 | 40.21 | 38.24 | 38.59 | 5,677,053 | +0.34(+0.89%) |
Dec 02, 2014 | 38.84 | 40.79 | 38.08 | 38.25 | 7,066,738 | -0.82(-2.09%) |
Dec 01, 2014 | 39.30 | 40.13 | 37.28 | 39.06 | 8,964,395 | -0.76(-1.90%) |
Nov 28, 2014 | 44.45 | 44.70 | 38.72 | 39.82 | 9,145,632 | -9.90(-19.91%) |
Nov 26, 2014 | 52.06 | 49.72 | 49.72 | 49.72 | 3,497,216 | -2.63(-5.03%) |
Nov 25, 2014 | 54.43 | 54.74 | 52.14 | 52.35 | 2,983,957 | -1.57(-2.92%) |
Nov 24, 2014 | 54.86 | 55.34 | 53.56 | 53.93 | 2,264,450 | -1.36(-2.46%) |
Nov 21, 2014 | 55.50 | 56.82 | 54.32 | 55.29 | 2,905,955 | +1.32(+2.45%) |
Nov 20, 2014 | 51.32 | 54.01 | 51.29 | 53.97 | 2,942,134 | +2.60(+5.07%) |
Nov 19, 2014 | 51.33 | 51.71 | 50.13 | 51.36 | 2,161,156 | +0.21(+0.42%) |
Nov 18, 2014 | 50.99 | 51.84 | 50.30 | 51.15 | 2,220,796 | +0.01(+0.02%) |
Nov 17, 2014 | 51.65 | 51.99 | 50.25 | 51.14 | 2,539,560 | -1.30(-2.48%) |
Nov 14, 2014 | 51.42 | 52.71 | 51.06 | 52.44 | 1,977,536 | +1.33(+2.60%) |
Nov 13, 2014 | 52.35 | 52.56 | 50.27 | 51.11 | 3,514,835 | -1.62(-3.08%) |
Nov 12, 2014 | 52.69 | 54.04 | 52.36 | 52.73 | 2,135,839 | -0.63(-1.18%) |
Nov 11, 2014 | 52.58 | 53.77 | 51.81 | 53.37 | 2,701,409 | +0.68(+1.29%) |
Nov 10, 2014 | 54.26 | 55.35 | 52.64 | 52.68 | 4,780,320 | -0.88(-1.65%) |
Nov 07, 2014 | 51.86 | 54.74 | 51.74 | 53.57 | 4,316,371 | +2.11(+4.10%) |
Nov 06, 2014 | 49.61 | 51.74 | 47.86 | 51.46 | 8,271,317 | -0.57(-1.10%) |
Nov 05, 2014 | 51.23 | 52.51 | 50.02 | 52.03 | 3,740,719 | +1.96(+3.92%) |
Nov 04, 2014 | 52.70 | 52.70 | 49.94 | 50.07 | 4,112,089 | -4.08(-7.54%) |
Nov 03, 2014 | 55.21 | 56.78 | 53.79 | 54.15 | 2,548,733 | -0.62(-1.14%) |
Oct 31, 2014 | 53.71 | 54.81 | 52.02 | 54.77 | 3,266,055 | +1.21(+2.27%) |
Oct 30, 2014 | 54.71 | 55.46 | 53.27 | 53.56 | 1,998,626 | -1.37(-2.49%) |
Oct 29, 2014 | 55.77 | 56.79 | 54.59 | 54.93 | 3,152,541 | +0.11(+0.19%) |
Oct 28, 2014 | 52.99 | 54.94 | 52.23 | 54.82 | 2,615,979 | +2.23(+4.25%) |
Oct 27, 2014 | 53.18 | 55.12 | 55.12 | 52.59 | 2,499,856 | -2.54(-4.60%) |
Oct 24, 2014 | 57.42 | 57.67 | 54.54 | 55.12 | 1,770,944 | -1.12(-1.99%) |
Oct 23, 2014 | 55.55 | 57.13 | 55.55 | 56.24 | 3,345,134 | +2.01(+3.71%) |
Oct 22, 2014 | 57.33 | 57.74 | 54.17 | 54.23 | 2,215,192 | -2.81(-4.92%) |
Oct 21, 2014 | 56.17 | 57.33 | 55.94 | 57.04 | 2,264,487 | +2.11(+3.84%) |
Oct 20, 2014 | 54.16 | 54.71 | 53.53 | 54.93 | 1,487,211 | +0.73(+1.34%) |
Oct 17, 2014 | 57.27 | 58.18 | 53.37 | 54.20 | 3,965,112 | -0.14(-0.25%) |
Oct 16, 2014 | 50.94 | 54.50 | 49.90 | 54.34 | 4,012,897 | +2.01(+3.84%) |
Oct 15, 2014 | 50.51 | 52.65 | 49.50 | 52.33 | 4,068,133 | +1.08(+2.10%) |
Oct 14, 2014 | 52.03 | 54.33 | 50.17 | 51.25 | 5,937,701 | -1.12(-2.13%) |
Oct 13, 2014 | 54.94 | 56.25 | 52.23 | 52.36 | 4,026,311 | -2.81(-5.09%) |
Oct 10, 2014 | 56.01 | 56.84 | 53.84 | 55.17 | 4,236,547 | -1.24(-2.20%) |
Oct 09, 2014 | 58.85 | 59.21 | 56.05 | 56.42 | 2,963,854 | -3.34(-5.59%) |
Oct 08, 2014 | 59.78 | 59.97 | 57.67 | 59.76 | 3,318,628 | -0.18(-0.31%) |
Oct 07, 2014 | 61.51 | 62.39 | 59.91 | 59.94 | 1,666,797 | -1.81(-2.93%) |
Oct 06, 2014 | 61.34 | 62.60 | 60.71 | 61.75 | 2,303,360 | +0.53(+0.87%) |
Oct 03, 2014 | 62.60 | 63.06 | 60.74 | 61.22 | 2,662,229 | -1.48(-2.36%) |
Oct 02, 2014 | 61.75 | 63.03 | 59.92 | 62.69 | 3,126,732 | +0.17(+0.26%) |