Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 34.92 | 34.53 | 34.53 | 34.53 | 3,408,752 | -0.39(-1.12%) |
Dec 30, 2014 | 35.14 | 35.19 | 34.90 | 34.92 | 4,011,112 | -0.45(-1.26%) |
Dec 29, 2014 | 35.25 | 35.49 | 35.19 | 35.37 | 16,670,567 | -0.29(-0.80%) |
Dec 26, 2014 | 35.79 | 35.81 | 35.66 | 35.66 | 1,856,154 | -0.04(-0.11%) |
Dec 24, 2014 | 35.46 | 35.69 | 35.69 | 35.69 | 8,287,656 | +0.26(+0.72%) |
Dec 23, 2014 | 35.44 | 35.56 | 35.35 | 35.44 | 2,891,042 | +0.02(+0.05%) |
Dec 22, 2014 | 35.40 | 35.45 | 35.25 | 35.42 | 1,938,682 | +0.24(+0.68%) |
Dec 19, 2014 | 35.06 | 35.38 | 34.99 | 35.18 | 3,466,353 | -0.29(-0.80%) |
Dec 18, 2014 | 35.10 | 35.50 | 35.08 | 35.47 | 9,712,821 | +0.72(+2.08%) |
Dec 17, 2014 | 34.34 | 35.03 | 34.34 | 34.74 | 9,174,183 | +0.43(+1.25%) |
Dec 16, 2014 | 33.86 | 34.82 | 33.81 | 34.31 | 9,500,357 | +0.39(+1.14%) |
Dec 15, 2014 | 34.86 | 34.94 | 33.87 | 33.93 | 26,637,688 | -0.69(-1.99%) |
Dec 12, 2014 | 35.31 | 35.41 | 34.61 | 34.62 | 6,255,201 | -0.74(-2.08%) |
Dec 11, 2014 | 35.51 | 35.76 | 35.31 | 35.35 | 8,956,247 | -0.12(-0.35%) |
Dec 10, 2014 | 35.88 | 35.90 | 35.42 | 35.48 | 9,827,820 | -0.49(-1.36%) |
Dec 09, 2014 | 35.82 | 36.07 | 35.70 | 35.97 | 6,222,278 | -0.31(-0.86%) |
Dec 08, 2014 | 36.41 | 36.48 | 36.23 | 36.28 | 3,170,757 | -0.33(-0.90%) |
Dec 05, 2014 | 36.51 | 36.67 | 36.43 | 36.61 | 5,113,647 | +0.34(+0.94%) |
Dec 04, 2014 | 36.26 | 36.49 | 36.03 | 36.27 | 3,932,576 | -0.19(-0.52%) |
Dec 03, 2014 | 36.40 | 36.49 | 36.32 | 36.46 | 9,017,866 | -0.08(-0.21%) |
Dec 02, 2014 | 36.56 | 36.57 | 36.42 | 36.53 | 3,248,282 | -0.07(-0.18%) |
Dec 01, 2014 | 36.65 | 36.74 | 36.53 | 36.60 | 10,321,273 | -0.07(-0.18%) |
Nov 28, 2014 | 36.65 | 36.71 | 36.60 | 36.66 | 3,638,139 | -0.07(-0.18%) |
Nov 26, 2014 | 36.61 | 36.73 | 36.73 | 36.73 | 2,117,426 | +0.15(+0.41%) |
Nov 25, 2014 | 36.51 | 36.67 | 36.45 | 36.58 | 3,062,017 | +0.21(+0.57%) |
Nov 24, 2014 | 36.22 | 36.37 | 36.13 | 36.37 | 17,236,782 | +0.56(+1.55%) |
Nov 21, 2014 | 35.91 | 35.95 | 35.67 | 35.81 | 1,718,681 | +0.43(+1.23%) |
Nov 20, 2014 | 35.21 | 35.45 | 35.19 | 35.38 | 2,813,383 | -0.21(-0.58%) |
Nov 19, 2014 | 35.75 | 35.76 | 35.41 | 35.59 | 4,208,857 | -0.02(-0.05%) |
Nov 18, 2014 | 35.44 | 35.65 | 35.41 | 35.61 | 2,255,382 | +0.65(+1.86%) |
Nov 17, 2014 | 34.78 | 35.00 | 34.71 | 34.96 | 1,414,506 | +0.13(+0.38%) |
Nov 14, 2014 | 34.52 | 34.90 | 34.50 | 34.82 | 1,301,777 | +0.13(+0.38%) |
Nov 13, 2014 | 34.46 | 34.82 | 34.46 | 34.69 | 2,168,876 | +0.14(+0.41%) |
Nov 12, 2014 | 34.54 | 34.67 | 34.45 | 34.55 | 1,803,586 | -0.53(-1.51%) |
Nov 11, 2014 | 34.97 | 35.13 | 34.83 | 35.08 | 940,434 | +0.25(+0.70%) |
Nov 10, 2014 | 34.76 | 34.86 | 34.62 | 34.83 | 4,588,092 | +0.19(+0.54%) |
Nov 07, 2014 | 34.51 | 34.69 | 34.32 | 34.64 | 5,025,176 | -0.16(-0.46%) |
Nov 06, 2014 | 35.03 | 35.17 | 34.68 | 34.81 | 5,852,750 | -0.08(-0.24%) |
Nov 05, 2014 | 34.91 | 34.96 | 34.75 | 34.89 | 1,909,599 | +0.23(+0.65%) |
Nov 04, 2014 | 34.76 | 34.80 | 34.47 | 34.66 | 2,581,383 | -0.18(-0.51%) |
Nov 03, 2014 | 34.98 | 35.03 | 34.71 | 34.84 | 11,879,725 | -0.45(-1.28%) |
Oct 31, 2014 | 35.09 | 35.34 | 35.03 | 35.30 | 4,312,067 | +0.48(+1.38%) |
Oct 30, 2014 | 34.30 | 34.88 | 34.26 | 34.81 | 1,769,926 | +0.21(+0.60%) |
Oct 29, 2014 | 35.14 | 35.20 | 34.46 | 34.61 | 2,668,901 | -0.54(-1.53%) |
Oct 28, 2014 | 34.97 | 35.15 | 34.92 | 35.14 | 3,139,224 | +0.67(+1.94%) |
Oct 27, 2014 | 34.26 | 34.78 | 34.78 | 34.47 | 4,451,324 | -0.30(-0.87%) |
Oct 24, 2014 | 34.73 | 34.80 | 34.60 | 34.78 | 2,193,093 | +0.15(+0.44%) |
Oct 23, 2014 | 34.53 | 34.80 | 34.47 | 34.63 | 3,748,151 | +0.59(+1.72%) |
Oct 22, 2014 | 34.41 | 34.48 | 34.02 | 34.04 | 14,346,948 | -0.49(-1.42%) |
Oct 21, 2014 | 34.27 | 34.58 | 34.23 | 34.53 | 4,511,991 | +0.59(+1.72%) |
Oct 20, 2014 | 33.63 | 33.97 | 33.63 | 33.95 | 17,246,646 | +0.04(+0.11%) |
Oct 17, 2014 | 33.88 | 34.09 | 33.73 | 33.91 | 7,732,014 | +0.84(+2.54%) |
Oct 16, 2014 | 32.51 | 33.42 | 32.47 | 33.07 | 14,181,632 | -0.49(-1.46%) |
Oct 15, 2014 | 33.59 | 33.65 | 32.86 | 33.56 | 6,424,438 | -0.35(-1.03%) |
Oct 14, 2014 | 34.07 | 34.22 | 33.82 | 33.91 | 9,490,164 | +0.11(+0.34%) |
Oct 13, 2014 | 34.25 | 34.32 | 33.79 | 33.80 | 4,968,798 | +0.01(+0.03%) |
Oct 10, 2014 | 34.16 | 34.32 | 33.78 | 33.79 | 3,930,800 | -0.51(-1.49%) |
Oct 09, 2014 | 34.99 | 35.09 | 34.22 | 34.30 | 5,349,880 | -1.10(-3.12%) |
Oct 08, 2014 | 34.88 | 35.45 | 34.68 | 35.40 | 5,939,450 | +0.68(+1.96%) |
Oct 07, 2014 | 35.16 | 35.19 | 34.72 | 34.72 | 2,546,567 | -0.81(-2.28%) |
Oct 06, 2014 | 35.56 | 35.61 | 35.22 | 35.53 | 4,326,438 | +0.22(+0.61%) |
Oct 03, 2014 | 35.19 | 35.35 | 35.15 | 35.31 | 3,023,105 | -0.10(-0.29%) |
Oct 02, 2014 | 35.81 | 35.81 | 35.14 | 35.42 | 8,196,128 | -0.50(-1.39%) |