Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 31.94 | 31.42 | 31.42 | 31.42 | 12,590,558 | -0.40(-1.26%) |
Dec 30, 2014 | 31.81 | 31.99 | 31.74 | 31.82 | 12,392,383 | -0.07(-0.23%) |
Dec 29, 2014 | 31.85 | 32.04 | 31.62 | 31.90 | 11,683,518 | -0.07(-0.23%) |
Dec 26, 2014 | 31.98 | 32.22 | 31.95 | 31.97 | 8,690,076 | +0.01(+0.05%) |
Dec 24, 2014 | 32.07 | 31.95 | 31.95 | 31.95 | 8,608,128 | -0.02(-0.07%) |
Dec 23, 2014 | 31.66 | 32.10 | 31.60 | 31.98 | 18,021,536 | +0.46(+1.46%) |
Dec 22, 2014 | 31.36 | 31.58 | 31.32 | 31.52 | 15,038,070 | +0.30(+0.95%) |
Dec 19, 2014 | 31.58 | 31.84 | 31.17 | 31.22 | 32,263,518 | -0.33(-1.04%) |
Dec 18, 2014 | 31.15 | 31.55 | 31.07 | 31.55 | 24,176,914 | +0.63(+2.02%) |
Dec 17, 2014 | 30.09 | 31.08 | 30.05 | 30.92 | 27,113,926 | +0.86(+2.87%) |
Dec 16, 2014 | 29.92 | 30.74 | 29.62 | 30.06 | 31,544,754 | -0.13(-0.44%) |
Dec 15, 2014 | 30.61 | 30.64 | 30.18 | 30.19 | 31,415,196 | -0.25(-0.83%) |
Dec 12, 2014 | 30.80 | 30.96 | 30.41 | 30.44 | 24,769,086 | -0.46(-1.49%) |
Dec 11, 2014 | 30.97 | 31.26 | 30.88 | 30.91 | 21,754,868 | -0.05(-0.17%) |
Dec 10, 2014 | 31.28 | 31.43 | 30.93 | 30.96 | 24,622,456 | -0.33(-1.05%) |
Dec 09, 2014 | 31.37 | 31.65 | 31.01 | 31.28 | 34,490,676 | -0.82(-2.55%) |
Dec 08, 2014 | 32.38 | 32.47 | 32.07 | 32.10 | 17,207,708 | -0.29(-0.90%) |
Dec 05, 2014 | 32.37 | 32.45 | 32.15 | 32.39 | 16,846,888 | +0.02(+0.07%) |
Dec 04, 2014 | 32.46 | 32.62 | 32.27 | 32.37 | 18,550,598 | -0.22(-0.69%) |
Dec 03, 2014 | 33.06 | 33.07 | 32.56 | 32.59 | 20,487,532 | -0.55(-1.66%) |
Dec 02, 2014 | 33.02 | 33.24 | 32.91 | 33.15 | 13,257,360 | -0.01(-0.02%) |
Dec 01, 2014 | 32.88 | 33.31 | 32.84 | 33.15 | 13,526,041 | -0.21(-0.62%) |
Nov 28, 2014 | 32.86 | 33.49 | 32.86 | 33.36 | 14,112,353 | +0.40(+1.22%) |
Nov 26, 2014 | 32.74 | 32.96 | 32.96 | 32.96 | 12,361,712 | +0.12(+0.37%) |
Nov 25, 2014 | 32.72 | 32.95 | 32.61 | 32.84 | 14,516,204 | +0.12(+0.36%) |
Nov 24, 2014 | 32.90 | 33.10 | 32.67 | 32.72 | 17,410,708 | -0.17(-0.52%) |
Nov 21, 2014 | 32.95 | 33.07 | 32.73 | 32.89 | 19,460,760 | +0.18(+0.57%) |
Nov 20, 2014 | 32.49 | 32.83 | 32.41 | 32.70 | 18,219,418 | +0.02(+0.07%) |
Nov 19, 2014 | 32.27 | 32.84 | 32.19 | 32.68 | 34,368,760 | +0.51(+1.58%) |
Nov 18, 2014 | 31.74 | 32.42 | 31.59 | 32.17 | 35,373,296 | +0.45(+1.42%) |
Nov 17, 2014 | 31.59 | 31.77 | 31.58 | 31.72 | 14,429,131 | +0.14(+0.44%) |
Nov 14, 2014 | 31.56 | 31.76 | 31.41 | 31.58 | 14,801,877 | -0.04(-0.14%) |
Nov 13, 2014 | 31.52 | 31.84 | 31.51 | 31.62 | 16,246,175 | +0.06(+0.19%) |
Nov 12, 2014 | 31.42 | 31.70 | 31.27 | 31.57 | 17,276,360 | +0.15(+0.47%) |
Nov 11, 2014 | 31.32 | 31.57 | 31.31 | 31.42 | 11,527,148 | +0.09(+0.28%) |
Nov 10, 2014 | 31.23 | 31.46 | 31.11 | 31.33 | 12,220,582 | +0.05(+0.17%) |
Nov 07, 2014 | 31.37 | 31.38 | 31.14 | 31.28 | 15,971,355 | +0.02(+0.07%) |
Nov 06, 2014 | 31.36 | 31.50 | 31.12 | 31.25 | 15,598,435 | -0.01(-0.05%) |
Nov 05, 2014 | 31.26 | 31.44 | 31.03 | 31.27 | 27,974,530 | +0.36(+1.17%) |
Nov 04, 2014 | 30.87 | 31.08 | 30.79 | 30.91 | 13,673,214 | +0.01(+0.02%) |
Nov 03, 2014 | 30.89 | 31.25 | 30.74 | 30.90 | 17,901,872 | -0.05(-0.17%) |
Oct 31, 2014 | 30.91 | 30.96 | 30.60 | 30.95 | 25,001,596 | +0.35(+1.16%) |
Oct 30, 2014 | 30.30 | 30.74 | 30.18 | 30.60 | 24,755,230 | +0.33(+1.07%) |
Oct 29, 2014 | 30.04 | 30.32 | 29.98 | 30.27 | 34,865,428 | +0.30(+0.99%) |
Oct 28, 2014 | 30.12 | 30.20 | 29.94 | 29.98 | 25,249,160 | -0.15(-0.49%) |
Oct 27, 2014 | 30.08 | 30.32 | 30.32 | 30.12 | 23,303,274 | -0.20(-0.66%) |
Oct 24, 2014 | 30.29 | 30.50 | 30.24 | 30.32 | 18,126,292 | +0.13(+0.42%) |
Oct 23, 2014 | 30.26 | 30.58 | 30.11 | 30.20 | 31,590,364 | +0.18(+0.59%) |
Oct 22, 2014 | 29.70 | 30.37 | 29.64 | 30.02 | 37,517,880 | -0.04(-0.15%) |
Oct 21, 2014 | 30.15 | 30.44 | 29.75 | 30.07 | 75,707,008 | -1.93(-6.03%) |
Oct 20, 2014 | 31.59 | 32.12 | 31.57 | 31.99 | 23,877,936 | +0.30(+0.96%) |
Oct 17, 2014 | 31.55 | 31.80 | 31.27 | 31.69 | 31,439,984 | +0.24(+0.75%) |
Oct 16, 2014 | 31.52 | 31.74 | 31.34 | 31.45 | 30,470,160 | -0.50(-1.55%) |
Oct 15, 2014 | 31.56 | 32.17 | 31.56 | 31.95 | 31,105,122 | -0.30(-0.94%) |
Oct 14, 2014 | 32.55 | 32.61 | 32.13 | 32.25 | 28,451,584 | -0.32(-0.98%) |
Oct 13, 2014 | 32.73 | 32.98 | 32.54 | 32.57 | 27,310,124 | -0.30(-0.90%) |
Oct 10, 2014 | 32.43 | 33.16 | 32.43 | 32.87 | 35,072,592 | +0.44(+1.37%) |
Oct 09, 2014 | 32.84 | 33.07 | 32.42 | 32.42 | 33,866,564 | -0.50(-1.53%) |
Oct 08, 2014 | 32.21 | 32.93 | 32.16 | 32.93 | 35,332,916 | +0.47(+1.43%) |
Oct 07, 2014 | 32.13 | 32.62 | 32.13 | 32.46 | 33,740,012 | +0.24(+0.73%) |
Oct 06, 2014 | 31.80 | 32.28 | 31.76 | 32.22 | 27,509,866 | +0.44(+1.40%) |
Oct 03, 2014 | 31.68 | 31.83 | 31.53 | 31.78 | 19,006,134 | +0.25(+0.80%) |
Oct 02, 2014 | 31.48 | 31.62 | 31.36 | 31.53 | 22,519,466 | -0.06(-0.19%) |