Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.55 | 33.29 | 33.29 | 33.29 | 8,688,176 | -0.14(-0.42%) |
Dec 30, 2014 | 33.38 | 33.80 | 33.34 | 33.43 | 5,913,944 | -0.15(-0.46%) |
Dec 29, 2014 | 33.23 | 33.65 | 33.18 | 33.58 | 6,366,853 | +0.49(+1.49%) |
Dec 26, 2014 | 32.77 | 33.46 | 32.70 | 33.09 | 4,322,784 | +0.41(+1.24%) |
Dec 24, 2014 | 32.44 | 32.68 | 32.68 | 32.68 | 6,963,122 | +0.09(+0.27%) |
Dec 23, 2014 | 32.50 | 32.76 | 32.19 | 32.59 | 4,915,010 | +0.40(+1.25%) |
Dec 22, 2014 | 32.16 | 32.31 | 31.57 | 32.19 | 8,010,573 | +0.03(+0.10%) |
Dec 19, 2014 | 31.22 | 32.20 | 31.02 | 32.16 | 11,364,952 | +1.17(+3.77%) |
Dec 18, 2014 | 31.78 | 31.86 | 30.09 | 30.99 | 9,276,796 | -0.26(-0.83%) |
Dec 17, 2014 | 30.16 | 31.51 | 29.95 | 31.25 | 9,956,796 | +0.93(+3.08%) |
Dec 16, 2014 | 29.78 | 31.04 | 29.50 | 30.32 | 8,312,674 | +0.31(+1.02%) |
Dec 15, 2014 | 30.79 | 31.06 | 29.93 | 30.01 | 10,332,493 | -0.67(-2.20%) |
Dec 12, 2014 | 29.68 | 31.41 | 29.68 | 30.68 | 10,465,581 | -0.25(-0.81%) |
Dec 11, 2014 | 31.44 | 31.99 | 30.87 | 30.93 | 11,634,228 | -0.44(-1.39%) |
Dec 10, 2014 | 32.27 | 32.64 | 30.85 | 31.37 | 14,320,114 | -1.36(-4.17%) |
Dec 09, 2014 | 32.34 | 32.78 | 31.76 | 32.73 | 20,164,636 | +0.01(+0.05%) |
Dec 08, 2014 | 33.68 | 34.04 | 32.55 | 32.72 | 10,577,107 | -1.27(-3.72%) |
Dec 05, 2014 | 35.54 | 35.83 | 33.92 | 33.98 | 12,578,680 | -1.67(-4.68%) |
Dec 04, 2014 | 35.77 | 35.81 | 34.84 | 35.65 | 6,943,786 | +0.24(+0.68%) |
Dec 03, 2014 | 34.73 | 35.82 | 34.73 | 35.41 | 9,220,448 | +0.69(+2.00%) |
Dec 02, 2014 | 33.46 | 35.08 | 33.38 | 34.72 | 12,149,019 | +1.24(+3.69%) |
Dec 01, 2014 | 32.97 | 33.63 | 32.92 | 33.48 | 8,705,394 | +0.26(+0.78%) |
Nov 28, 2014 | 34.39 | 34.39 | 33.06 | 33.23 | 10,373,675 | -2.06(-5.83%) |
Nov 26, 2014 | 35.15 | 35.28 | 35.28 | 35.28 | 8,921,907 | +0.16(+0.45%) |
Nov 25, 2014 | 35.62 | 35.74 | 35.08 | 35.12 | 7,560,497 | -0.32(-0.92%) |
Nov 24, 2014 | 35.66 | 35.91 | 35.37 | 35.45 | 6,448,507 | -0.30(-0.83%) |
Nov 21, 2014 | 35.56 | 36.12 | 35.39 | 35.74 | 12,026,828 | +0.65(+1.85%) |
Nov 20, 2014 | 34.58 | 35.25 | 34.53 | 35.09 | 8,346,262 | +0.50(+1.45%) |
Nov 19, 2014 | 34.67 | 34.95 | 34.33 | 34.59 | 11,982,937 | -0.03(-0.09%) |
Nov 18, 2014 | 34.27 | 34.90 | 34.05 | 34.62 | 11,024,523 | +0.51(+1.48%) |
Nov 17, 2014 | 33.88 | 34.54 | 33.82 | 34.12 | 12,221,860 | +0.23(+0.69%) |
Nov 14, 2014 | 34.51 | 34.74 | 33.87 | 33.89 | 9,725,075 | -0.43(-1.25%) |
Nov 13, 2014 | 34.61 | 34.77 | 33.88 | 34.31 | 9,378,579 | -0.54(-1.54%) |
Nov 12, 2014 | 34.65 | 35.06 | 34.53 | 34.85 | 6,784,469 | +0.14(+0.40%) |
Nov 11, 2014 | 34.48 | 34.97 | 34.17 | 34.71 | 7,779,805 | +0.19(+0.56%) |
Nov 10, 2014 | 34.66 | 34.91 | 34.29 | 34.52 | 9,002,062 | +0.01(+0.02%) |
Nov 07, 2014 | 34.22 | 34.51 | 33.87 | 34.51 | 9,576,459 | +0.35(+1.02%) |
Nov 06, 2014 | 33.45 | 34.19 | 33.43 | 34.16 | 9,860,136 | +0.89(+2.67%) |
Nov 05, 2014 | 33.38 | 33.71 | 32.88 | 33.27 | 8,869,468 | +0.03(+0.09%) |
Nov 04, 2014 | 33.57 | 34.05 | 33.07 | 33.24 | 11,154,947 | -0.36(-1.08%) |
Nov 03, 2014 | 33.52 | 33.94 | 33.42 | 33.61 | 14,231,156 | +0.26(+0.79%) |
Oct 31, 2014 | 33.15 | 33.51 | 32.54 | 33.34 | 9,864,400 | +0.09(+0.28%) |
Oct 30, 2014 | 32.83 | 33.75 | 32.44 | 33.25 | 19,085,666 | +1.19(+3.71%) |
Oct 29, 2014 | 32.97 | 33.10 | 31.60 | 32.06 | 10,738,837 | -0.63(-1.92%) |
Oct 28, 2014 | 31.78 | 32.83 | 31.41 | 32.69 | 8,998,772 | +0.99(+3.12%) |
Oct 27, 2014 | 31.18 | 31.75 | 31.47 | 31.70 | 9,533,419 | +0.23(+0.73%) |
Oct 24, 2014 | 31.11 | 31.55 | 30.62 | 31.47 | 4,751,002 | +0.46(+1.49%) |
Oct 23, 2014 | 31.12 | 31.49 | 30.91 | 31.01 | 6,586,203 | +0.35(+1.15%) |
Oct 22, 2014 | 31.20 | 31.61 | 30.63 | 30.65 | 5,802,806 | -0.51(-1.62%) |
Oct 21, 2014 | 29.60 | 31.27 | 29.60 | 31.16 | 10,048,654 | +1.58(+5.34%) |
Oct 20, 2014 | 29.05 | 29.86 | 29.05 | 29.58 | 7,274,532 | +0.51(+1.75%) |
Oct 17, 2014 | 28.97 | 29.54 | 28.62 | 29.07 | 9,263,076 | +0.29(+1.02%) |
Oct 16, 2014 | 27.51 | 29.30 | 27.38 | 28.78 | 14,505,417 | +0.80(+2.86%) |
Oct 15, 2014 | 28.40 | 29.05 | 27.61 | 27.98 | 12,687,594 | -0.79(-2.75%) |
Oct 14, 2014 | 29.40 | 29.67 | 28.48 | 28.77 | 14,542,911 | -0.51(-1.74%) |
Oct 13, 2014 | 29.91 | 30.58 | 29.22 | 29.28 | 8,848,359 | -0.65(-2.17%) |
Oct 10, 2014 | 30.12 | 30.87 | 29.58 | 29.93 | 9,493,883 | -0.08(-0.26%) |
Oct 09, 2014 | 30.83 | 31.15 | 29.86 | 30.00 | 7,627,407 | -0.90(-2.92%) |
Oct 08, 2014 | 29.77 | 30.94 | 29.47 | 30.91 | 10,846,248 | +1.26(+4.26%) |
Oct 07, 2014 | 29.60 | 30.35 | 29.60 | 29.65 | 9,572,299 | -0.02(-0.07%) |
Oct 06, 2014 | 29.67 | 29.96 | 29.03 | 29.67 | 7,125,987 | +0.02(+0.07%) |
Oct 03, 2014 | 29.79 | 29.79 | 29.31 | 29.65 | 13,698,499 | -0.05(-0.16%) |
Oct 02, 2014 | 30.24 | 30.44 | 29.43 | 29.69 | 10,941,035 | -0.55(-1.81%) |