Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 33.38 | 33.07 | 33.07 | 33.07 | 2,899,658 | -0.28(-0.84%) |
Dec 30, 2014 | 33.20 | 33.68 | 32.79 | 33.35 | 3,168,778 | +0.16(+0.50%) |
Dec 29, 2014 | 33.08 | 33.27 | 32.48 | 33.19 | 4,483,785 | +0.04(+0.12%) |
Dec 26, 2014 | 33.31 | 33.45 | 33.11 | 33.15 | 1,892,617 | -0.12(-0.37%) |
Dec 24, 2014 | 34.05 | 33.27 | 33.27 | 33.27 | 1,829,423 | -0.74(-2.18%) |
Dec 23, 2014 | 33.97 | 34.45 | 33.90 | 34.01 | 5,043,283 | +0.20(+0.59%) |
Dec 22, 2014 | 33.26 | 33.82 | 33.15 | 33.82 | 4,933,638 | +0.64(+1.91%) |
Dec 19, 2014 | 32.73 | 33.40 | 32.56 | 33.18 | 7,815,387 | +0.41(+1.26%) |
Dec 18, 2014 | 32.91 | 32.96 | 31.55 | 32.77 | 11,190,141 | +0.21(+0.66%) |
Dec 17, 2014 | 32.73 | 32.92 | 32.23 | 32.55 | 7,270,024 | -0.11(-0.33%) |
Dec 16, 2014 | 33.81 | 33.95 | 32.64 | 32.66 | 7,611,017 | -1.34(-3.95%) |
Dec 15, 2014 | 33.81 | 34.25 | 33.49 | 34.00 | 7,262,872 | +0.35(+1.03%) |
Dec 12, 2014 | 34.08 | 34.53 | 33.65 | 33.66 | 6,737,094 | -0.77(-2.23%) |
Dec 11, 2014 | 33.72 | 34.89 | 33.64 | 34.43 | 6,879,459 | +0.92(+2.76%) |
Dec 10, 2014 | 34.00 | 34.08 | 33.32 | 33.50 | 8,208,684 | -0.49(-1.43%) |
Dec 09, 2014 | 33.86 | 34.32 | 33.73 | 33.99 | 7,045,607 | -0.09(-0.27%) |
Dec 08, 2014 | 34.19 | 34.56 | 33.83 | 34.08 | 4,942,616 | -0.28(-0.82%) |
Dec 05, 2014 | 33.88 | 34.90 | 33.82 | 34.36 | 9,383,450 | +0.78(+2.33%) |
Dec 04, 2014 | 34.28 | 34.43 | 33.46 | 33.58 | 6,231,436 | -0.66(-1.93%) |
Dec 03, 2014 | 34.04 | 34.29 | 33.25 | 34.24 | 7,646,551 | +0.25(+0.73%) |
Dec 02, 2014 | 33.70 | 34.12 | 33.27 | 33.99 | 9,255,845 | -0.09(-0.27%) |
Dec 01, 2014 | 34.76 | 35.09 | 33.89 | 34.08 | 5,485,798 | -0.85(-2.43%) |
Nov 28, 2014 | 34.81 | 35.11 | 34.73 | 34.93 | 1,993,876 | +0.22(+0.64%) |
Nov 26, 2014 | 34.30 | 34.71 | 34.71 | 34.71 | 3,409,138 | +0.63(+1.84%) |
Nov 25, 2014 | 33.95 | 34.35 | 33.92 | 34.08 | 7,137,881 | +0.13(+0.39%) |
Nov 24, 2014 | 34.77 | 34.77 | 33.87 | 33.95 | 9,073,297 | -0.83(-2.39%) |
Nov 21, 2014 | 35.45 | 35.49 | 34.54 | 34.78 | 6,583,335 | -0.25(-0.70%) |
Nov 20, 2014 | 35.39 | 35.69 | 35.01 | 35.03 | 7,002,955 | -0.51(-1.44%) |
Nov 19, 2014 | 35.14 | 35.59 | 34.97 | 35.54 | 6,441,967 | +0.44(+1.24%) |
Nov 18, 2014 | 35.39 | 35.68 | 34.70 | 35.10 | 8,931,196 | -0.31(-0.88%) |
Nov 17, 2014 | 34.85 | 35.45 | 34.16 | 35.41 | 10,972,905 | +1.95(+5.83%) |
Nov 14, 2014 | 33.89 | 33.94 | 33.18 | 33.46 | 4,850,413 | -0.43(-1.26%) |
Nov 13, 2014 | 33.17 | 34.04 | 33.13 | 33.89 | 5,549,986 | +1.08(+3.29%) |
Nov 12, 2014 | 33.37 | 33.40 | 32.60 | 32.81 | 5,132,078 | -0.64(-1.92%) |
Nov 11, 2014 | 33.59 | 33.94 | 33.33 | 33.45 | 3,736,562 | -0.07(-0.22%) |
Nov 10, 2014 | 33.96 | 34.14 | 33.35 | 33.53 | 3,988,544 | -0.30(-0.90%) |
Nov 07, 2014 | 34.15 | 34.21 | 33.34 | 33.83 | 4,194,663 | -0.35(-1.01%) |
Nov 06, 2014 | 34.15 | 34.38 | 33.91 | 34.18 | 3,052,635 | +0.06(+0.17%) |
Nov 05, 2014 | 34.17 | 34.56 | 33.95 | 34.12 | 3,315,886 | +0.35(+1.05%) |
Nov 04, 2014 | 33.59 | 34.02 | 33.54 | 33.77 | 3,608,074 | +0.16(+0.49%) |
Nov 03, 2014 | 33.21 | 33.72 | 33.21 | 33.60 | 3,744,956 | +0.40(+1.19%) |
Oct 31, 2014 | 32.89 | 33.22 | 32.76 | 33.21 | 3,278,514 | +0.60(+1.84%) |
Oct 30, 2014 | 32.25 | 32.88 | 32.01 | 32.61 | 3,820,119 | +0.54(+1.69%) |
Oct 29, 2014 | 32.30 | 32.48 | 31.74 | 32.06 | 2,668,779 | -0.33(-1.02%) |
Oct 28, 2014 | 32.14 | 32.56 | 32.00 | 32.39 | 2,983,519 | +0.46(+1.44%) |
Oct 27, 2014 | 31.86 | 31.88 | 31.88 | 31.93 | 2,879,128 | +0.05(+0.15%) |
Oct 24, 2014 | 31.58 | 31.93 | 31.46 | 31.88 | 2,585,096 | +0.35(+1.10%) |
Oct 23, 2014 | 31.97 | 32.07 | 31.46 | 31.54 | 3,778,267 | -0.19(-0.60%) |
Oct 22, 2014 | 32.03 | 32.21 | 31.63 | 31.73 | 4,168,444 | -0.38(-1.18%) |
Oct 21, 2014 | 31.77 | 32.24 | 31.77 | 32.10 | 4,185,639 | +0.54(+1.72%) |
Oct 20, 2014 | 30.92 | 31.60 | 30.91 | 31.56 | 3,269,697 | +0.65(+2.10%) |
Oct 17, 2014 | 31.01 | 31.47 | 30.74 | 30.91 | 6,847,430 | +0.36(+1.19%) |
Oct 16, 2014 | 31.28 | 31.65 | 30.47 | 30.55 | 8,850,594 | -1.42(-4.45%) |
Oct 15, 2014 | 32.19 | 32.44 | 31.07 | 31.97 | 7,018,945 | -0.55(-1.70%) |
Oct 14, 2014 | 32.53 | 32.80 | 32.07 | 32.52 | 5,863,535 | +0.15(+0.46%) |
Oct 13, 2014 | 33.21 | 33.40 | 32.29 | 32.38 | 6,764,008 | -0.89(-2.67%) |
Oct 10, 2014 | 33.63 | 34.00 | 33.22 | 33.26 | 3,565,673 | -0.44(-1.32%) |
Oct 09, 2014 | 34.16 | 34.56 | 33.60 | 33.71 | 4,644,475 | -0.46(-1.35%) |
Oct 08, 2014 | 33.81 | 34.19 | 33.54 | 34.17 | 5,546,481 | +0.39(+1.14%) |
Oct 07, 2014 | 34.10 | 34.23 | 33.77 | 33.78 | 4,805,466 | -0.39(-1.13%) |
Oct 06, 2014 | 34.48 | 34.56 | 33.80 | 34.17 | 5,312,598 | -0.15(-0.43%) |
Oct 03, 2014 | 33.85 | 34.43 | 33.80 | 34.32 | 9,106,669 | +0.72(+2.13%) |
Oct 02, 2014 | 32.87 | 33.88 | 32.87 | 33.60 | 9,423,228 | +0.69(+2.10%) |