Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 35.20 | 35.13 | 35.13 | 35.13 | 1,427,900 | +0.06(+0.17%) |
Dec 30, 2014 | 35.11 | 35.48 | 35.00 | 35.07 | 1,509,599 | -0.18(-0.51%) |
Dec 29, 2014 | 34.82 | 35.57 | 34.40 | 35.25 | 1,609,499 | +0.40(+1.13%) |
Dec 26, 2014 | 34.19 | 35.03 | 34.14 | 34.85 | 1,958,171 | +0.70(+2.06%) |
Dec 24, 2014 | 34.63 | 34.15 | 34.15 | 34.15 | 800,000 | -0.53(-1.53%) |
Dec 23, 2014 | 34.47 | 34.87 | 34.26 | 34.68 | 1,621,303 | +0.19(+0.55%) |
Dec 22, 2014 | 34.04 | 34.59 | 33.93 | 34.49 | 1,484,499 | +0.47(+1.38%) |
Dec 19, 2014 | 34.34 | 34.47 | 33.66 | 34.02 | 3,394,244 | -0.15(-0.44%) |
Dec 18, 2014 | 33.75 | 34.25 | 33.53 | 34.17 | 2,789,787 | +0.85(+2.55%) |
Dec 17, 2014 | 32.77 | 33.35 | 32.42 | 33.32 | 1,707,043 | +0.69(+2.11%) |
Dec 16, 2014 | 32.27 | 33.09 | 32.08 | 32.63 | 2,670,605 | +0.16(+0.49%) |
Dec 15, 2014 | 32.27 | 32.76 | 32.15 | 32.47 | 2,241,863 | +0.41(+1.28%) |
Dec 12, 2014 | 31.90 | 32.75 | 31.84 | 32.06 | 2,513,717 | -0.23(-0.71%) |
Dec 11, 2014 | 31.91 | 33.52 | 31.81 | 32.29 | 5,201,590 | +2.28(+7.60%) |
Dec 10, 2014 | 31.13 | 31.39 | 29.91 | 30.01 | 3,074,132 | -1.18(-3.78%) |
Dec 09, 2014 | 31.32 | 31.50 | 31.02 | 31.19 | 2,379,337 | -0.31(-0.98%) |
Dec 08, 2014 | 31.06 | 31.71 | 31.00 | 31.50 | 3,213,436 | +0.34(+1.09%) |
Dec 05, 2014 | 31.03 | 31.18 | 30.61 | 31.16 | 2,540,752 | +0.00(+0.00%) |
Dec 04, 2014 | 31.13 | 31.43 | 30.79 | 31.16 | 1,547,803 | -0.11(-0.35%) |
Dec 03, 2014 | 31.15 | 31.91 | 31.10 | 31.27 | 1,865,730 | +0.18(+0.58%) |
Dec 02, 2014 | 31.27 | 31.57 | 30.81 | 31.09 | 2,121,797 | -0.15(-0.48%) |
Dec 01, 2014 | 32.00 | 32.23 | 31.15 | 31.24 | 3,051,561 | -1.08(-3.34%) |
Nov 28, 2014 | 32.58 | 33.12 | 32.19 | 32.32 | 1,381,555 | -0.16(-0.49%) |
Nov 26, 2014 | 33.07 | 32.48 | 32.48 | 32.48 | 2,691,700 | -0.53(-1.61%) |
Nov 25, 2014 | 33.15 | 33.62 | 32.68 | 33.01 | 4,466,553 | -0.16(-0.48%) |
Nov 24, 2014 | 31.69 | 33.50 | 31.36 | 33.17 | 7,000,075 | +1.69(+5.37%) |
Nov 21, 2014 | 31.74 | 32.03 | 30.88 | 31.48 | 4,062,126 | -0.13(-0.41%) |
Nov 20, 2014 | 29.50 | 31.84 | 29.46 | 31.61 | 7,320,573 | +2.08(+7.04%) |
Nov 19, 2014 | 28.86 | 29.56 | 28.51 | 29.53 | 4,185,032 | +0.74(+2.57%) |
Nov 18, 2014 | 29.48 | 29.53 | 27.89 | 28.79 | 10,332,094 | -2.04(-6.62%) |
Nov 17, 2014 | 31.00 | 31.46 | 30.78 | 30.83 | 5,352,023 | -0.02(-0.06%) |
Nov 14, 2014 | 30.92 | 31.41 | 30.77 | 30.85 | 3,321,438 | -0.79(-2.51%) |
Nov 13, 2014 | 31.92 | 32.19 | 31.28 | 31.64 | 2,168,353 | -0.39(-1.20%) |
Nov 12, 2014 | 30.80 | 32.07 | 30.79 | 32.03 | 2,416,868 | +1.22(+3.96%) |
Nov 11, 2014 | 30.56 | 31.02 | 30.36 | 30.81 | 2,016,164 | +0.21(+0.69%) |
Nov 10, 2014 | 31.78 | 31.88 | 30.36 | 30.60 | 2,546,168 | -0.58(-1.86%) |
Nov 07, 2014 | 31.05 | 31.70 | 30.71 | 31.18 | 1,684,838 | +0.02(+0.06%) |
Nov 06, 2014 | 30.07 | 31.27 | 30.05 | 31.16 | 1,698,767 | +1.09(+3.64%) |
Nov 05, 2014 | 29.98 | 30.12 | 29.77 | 30.07 | 1,339,066 | +0.37(+1.23%) |
Nov 04, 2014 | 30.42 | 30.42 | 29.53 | 29.70 | 2,644,126 | -0.71(-2.33%) |
Nov 03, 2014 | 30.30 | 30.70 | 30.23 | 30.41 | 1,908,766 | +0.05(+0.16%) |
Oct 31, 2014 | 30.85 | 30.99 | 30.24 | 30.36 | 1,718,385 | -0.05(-0.16%) |
Oct 30, 2014 | 30.23 | 30.60 | 30.21 | 30.41 | 1,474,317 | +0.06(+0.20%) |
Oct 29, 2014 | 30.49 | 30.75 | 30.22 | 30.35 | 1,433,911 | -0.17(-0.56%) |
Oct 28, 2014 | 30.44 | 30.65 | 29.91 | 30.52 | 1,546,964 | +0.08(+0.26%) |
Oct 27, 2014 | 30.27 | 30.53 | 30.29 | 30.44 | 2,042,370 | +0.15(+0.50%) |
Oct 24, 2014 | 30.55 | 30.55 | 30.05 | 30.29 | 1,553,561 | -0.41(-1.34%) |
Oct 23, 2014 | 30.05 | 30.92 | 30.04 | 30.70 | 1,497,696 | +0.64(+2.15%) |
Oct 22, 2014 | 30.33 | 30.96 | 30.03 | 30.05 | 3,028,664 | -0.18(-0.61%) |
Oct 21, 2014 | 30.23 | 30.39 | 30.00 | 30.24 | 4,816,813 | +0.05(+0.17%) |
Oct 20, 2014 | 29.55 | 30.57 | 29.55 | 30.19 | 4,056,020 | +0.57(+1.92%) |
Oct 17, 2014 | 29.82 | 30.45 | 29.11 | 29.62 | 16,249,582 | -4.94(-14.29%) |
Oct 16, 2014 | 33.85 | 34.67 | 33.76 | 34.56 | 3,439,524 | -0.13(-0.37%) |
Oct 15, 2014 | 34.11 | 34.87 | 33.70 | 34.69 | 3,238,761 | +0.03(+0.09%) |
Oct 14, 2014 | 34.74 | 35.21 | 34.52 | 34.66 | 2,182,285 | +0.03(+0.10%) |
Oct 13, 2014 | 35.10 | 35.44 | 34.85 | 34.62 | 2,574,057 | -0.31(-0.90%) |
Oct 10, 2014 | 35.57 | 35.88 | 34.92 | 34.94 | 2,218,431 | -0.77(-2.16%) |
Oct 09, 2014 | 36.02 | 36.38 | 35.61 | 35.71 | 2,391,076 | -0.54(-1.49%) |
Oct 08, 2014 | 35.87 | 36.35 | 35.70 | 36.25 | 2,012,798 | +0.48(+1.34%) |
Oct 07, 2014 | 35.84 | 36.11 | 35.64 | 35.77 | 1,834,198 | -0.30(-0.85%) |
Oct 06, 2014 | 36.58 | 36.60 | 35.83 | 36.08 | 2,177,341 | -0.38(-1.03%) |
Oct 03, 2014 | 36.50 | 36.92 | 36.19 | 36.45 | 2,144,081 | +0.21(+0.58%) |
Oct 02, 2014 | 36.05 | 36.32 | 35.50 | 36.24 | 2,027,723 | +0.11(+0.29%) |