Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.08 | 33.16 | 33.16 | 33.16 | 14,362,786 | -0.17(-0.51%) |
Dec 30, 2014 | 33.80 | 33.82 | 33.33 | 33.33 | 14,448,229 | -0.40(-1.18%) |
Dec 29, 2014 | 33.70 | 34.12 | 33.41 | 33.73 | 14,823,629 | +0.23(+0.68%) |
Dec 26, 2014 | 33.81 | 33.98 | 33.27 | 33.50 | 12,772,555 | +0.03(+0.08%) |
Dec 24, 2014 | 33.52 | 33.47 | 33.47 | 33.47 | 9,917,467 | -0.15(-0.45%) |
Dec 23, 2014 | 33.51 | 33.76 | 33.08 | 33.63 | 17,863,640 | +0.17(+0.50%) |
Dec 22, 2014 | 34.00 | 34.10 | 33.26 | 33.46 | 22,561,738 | -0.68(-2.00%) |
Dec 19, 2014 | 33.42 | 34.21 | 33.17 | 34.14 | 28,954,410 | +1.06(+3.21%) |
Dec 18, 2014 | 34.41 | 34.44 | 32.46 | 33.08 | 36,505,984 | -0.18(-0.53%) |
Dec 17, 2014 | 32.18 | 33.80 | 31.68 | 33.26 | 37,767,732 | +1.12(+3.49%) |
Dec 16, 2014 | 31.55 | 33.47 | 31.37 | 32.13 | 33,640,624 | +0.24(+0.77%) |
Dec 15, 2014 | 32.42 | 32.66 | 31.83 | 31.89 | 30,683,704 | -0.09(-0.29%) |
Dec 12, 2014 | 31.88 | 32.44 | 31.59 | 31.98 | 35,763,028 | -0.25(-0.78%) |
Dec 11, 2014 | 32.09 | 32.99 | 32.07 | 32.23 | 26,863,964 | +0.09(+0.29%) |
Dec 10, 2014 | 32.44 | 33.05 | 31.91 | 32.14 | 41,723,104 | -1.16(-3.49%) |
Dec 09, 2014 | 32.07 | 33.47 | 31.93 | 33.31 | 39,444,324 | +0.77(+2.36%) |
Dec 08, 2014 | 33.59 | 33.69 | 32.36 | 32.54 | 44,326,292 | -1.50(-4.41%) |
Dec 05, 2014 | 34.41 | 34.59 | 33.75 | 34.04 | 35,638,536 | -0.31(-0.91%) |
Dec 04, 2014 | 34.12 | 34.81 | 33.74 | 34.35 | 38,617,548 | -0.01(-0.02%) |
Dec 03, 2014 | 34.73 | 35.28 | 34.26 | 34.36 | 39,574,332 | +0.50(+1.47%) |
Dec 02, 2014 | 34.66 | 34.79 | 33.74 | 33.86 | 46,957,640 | -0.73(-2.11%) |
Dec 01, 2014 | 35.27 | 35.36 | 33.79 | 34.59 | 47,858,672 | -0.83(-2.35%) |
Nov 28, 2014 | 37.21 | 37.24 | 35.15 | 35.42 | 41,067,408 | -4.31(-10.86%) |
Nov 26, 2014 | 40.34 | 39.74 | 39.74 | 39.74 | 27,201,624 | -0.77(-1.91%) |
Nov 25, 2014 | 42.21 | 42.25 | 40.45 | 40.51 | 32,338,650 | -1.36(-3.25%) |
Nov 24, 2014 | 42.40 | 42.79 | 41.56 | 41.87 | 25,027,180 | -0.63(-1.48%) |
Nov 21, 2014 | 42.22 | 42.92 | 41.80 | 42.50 | 37,198,192 | +1.19(+2.89%) |
Nov 20, 2014 | 40.88 | 41.52 | 40.62 | 41.31 | 27,720,982 | +0.65(+1.61%) |
Nov 19, 2014 | 40.90 | 41.08 | 40.07 | 40.65 | 37,745,160 | -0.09(-0.23%) |
Nov 18, 2014 | 42.17 | 42.32 | 40.68 | 40.75 | 51,982,968 | -0.58(-1.40%) |
Nov 17, 2014 | 43.20 | 43.47 | 41.14 | 41.32 | 95,669,944 | -4.91(-10.62%) |
Nov 14, 2014 | 47.03 | 47.23 | 45.07 | 46.24 | 30,377,016 | +1.08(+2.40%) |
Nov 13, 2014 | 44.35 | 48.69 | 42.62 | 45.15 | 42,844,936 | +0.47(+1.05%) |
Nov 12, 2014 | 44.67 | 45.78 | 44.36 | 44.68 | 11,434,983 | -0.41(-0.91%) |
Nov 11, 2014 | 45.28 | 45.35 | 43.88 | 45.09 | 12,754,246 | +0.08(+0.17%) |
Nov 10, 2014 | 46.18 | 46.67 | 44.71 | 45.02 | 12,171,763 | -0.19(-0.43%) |
Nov 07, 2014 | 44.78 | 45.72 | 44.70 | 45.21 | 13,092,783 | +0.58(+1.30%) |
Nov 06, 2014 | 43.48 | 44.67 | 43.15 | 44.63 | 16,177,589 | +0.67(+1.53%) |
Nov 05, 2014 | 43.44 | 44.46 | 43.13 | 43.96 | 15,544,054 | +1.00(+2.33%) |
Nov 04, 2014 | 44.35 | 44.38 | 42.02 | 42.96 | 23,842,620 | -2.27(-5.01%) |
Nov 03, 2014 | 46.59 | 46.96 | 45.05 | 45.23 | 14,228,249 | -1.06(-2.28%) |
Oct 31, 2014 | 44.93 | 46.33 | 44.51 | 46.29 | 13,247,618 | +1.02(+2.26%) |
Oct 30, 2014 | 45.38 | 45.77 | 44.58 | 45.26 | 8,637,114 | -0.42(-0.92%) |
Oct 29, 2014 | 45.77 | 46.17 | 45.18 | 45.68 | 13,107,497 | +0.97(+2.18%) |
Oct 28, 2014 | 44.27 | 45.02 | 44.08 | 44.71 | 16,524,591 | +0.73(+1.66%) |
Oct 27, 2014 | 45.50 | 46.82 | 43.52 | 43.98 | 22,378,932 | -2.85(-6.08%) |
Oct 24, 2014 | 47.26 | 47.26 | 45.71 | 46.82 | 13,612,092 | -0.06(-0.13%) |
Oct 23, 2014 | 46.50 | 47.31 | 46.09 | 46.88 | 12,994,767 | +1.19(+2.61%) |
Oct 22, 2014 | 47.07 | 47.44 | 45.62 | 45.69 | 20,455,630 | -1.03(-2.21%) |
Oct 21, 2014 | 45.67 | 46.89 | 45.26 | 46.72 | 22,552,444 | +2.30(+5.18%) |
Oct 20, 2014 | 44.67 | 45.19 | 43.32 | 44.42 | 22,944,458 | +0.27(+0.61%) |
Oct 17, 2014 | 45.94 | 47.15 | 43.77 | 44.15 | 31,890,700 | +1.20(+2.79%) |
Oct 16, 2014 | 41.05 | 44.39 | 40.74 | 42.95 | 33,894,496 | +0.44(+1.05%) |
Oct 15, 2014 | 41.36 | 43.05 | 40.43 | 42.51 | 36,196,568 | +0.85(+2.04%) |
Oct 14, 2014 | 42.49 | 43.42 | 41.06 | 41.66 | 32,737,362 | -0.53(-1.25%) |
Oct 13, 2014 | 45.36 | 46.03 | 41.86 | 42.19 | 30,595,838 | -3.38(-7.42%) |
Oct 10, 2014 | 47.86 | 47.99 | 45.40 | 45.57 | 35,070,676 | -2.51(-5.22%) |
Oct 09, 2014 | 50.26 | 50.31 | 47.74 | 48.08 | 20,601,546 | -2.63(-5.18%) |
Oct 08, 2014 | 50.92 | 51.07 | 48.56 | 50.71 | 25,155,854 | -0.67(-1.31%) |
Oct 07, 2014 | 51.46 | 52.56 | 51.25 | 51.38 | 8,552,689 | -0.39(-0.76%) |
Oct 06, 2014 | 52.02 | 52.76 | 51.15 | 51.78 | 8,535,548 | -0.15(-0.29%) |
Oct 03, 2014 | 52.26 | 52.28 | 50.90 | 51.93 | 8,594,873 | +0.35(+0.68%) |
Oct 02, 2014 | 51.96 | 51.99 | 50.09 | 51.57 | 18,790,180 | -0.86(-1.65%) |