Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.04 | 32.87 | 32.87 | 32.87 | 3,370,900 | +0.98(+3.07%) |
Dec 30, 2014 | 31.77 | 32.66 | 31.70 | 31.89 | 2,259,951 | -0.31(-0.96%) |
Dec 29, 2014 | 32.89 | 33.59 | 32.15 | 32.20 | 3,808,285 | -0.76(-2.31%) |
Dec 26, 2014 | 30.51 | 33.22 | 30.15 | 32.96 | 5,544,576 | +2.42(+7.92%) |
Dec 24, 2014 | 30.88 | 30.54 | 30.54 | 30.54 | 1,290,700 | -0.64(-2.05%) |
Dec 23, 2014 | 31.43 | 31.74 | 31.18 | 31.18 | 1,580,910 | -0.21(-0.67%) |
Dec 22, 2014 | 31.39 | 32.24 | 31.20 | 31.39 | 1,887,092 | -0.32(-1.01%) |
Dec 19, 2014 | 31.71 | 31.98 | 31.25 | 31.71 | 2,740,465 | -0.07(-0.22%) |
Dec 18, 2014 | 32.66 | 32.73 | 31.19 | 31.78 | 2,772,946 | -0.33(-1.03%) |
Dec 17, 2014 | 30.30 | 32.32 | 30.11 | 32.11 | 4,125,036 | +2.06(+6.86%) |
Dec 16, 2014 | 27.66 | 30.23 | 27.46 | 30.05 | 5,286,596 | +1.67(+5.88%) |
Dec 15, 2014 | 30.10 | 30.23 | 28.28 | 28.38 | 3,506,199 | -1.62(-5.40%) |
Dec 12, 2014 | 30.26 | 30.69 | 30.00 | 30.00 | 1,939,411 | -0.59(-1.93%) |
Dec 11, 2014 | 31.00 | 31.90 | 30.40 | 30.59 | 2,689,652 | +0.05(+0.16%) |
Dec 10, 2014 | 31.73 | 32.01 | 30.43 | 30.54 | 2,796,224 | -1.59(-4.95%) |
Dec 09, 2014 | 31.44 | 32.20 | 30.88 | 32.13 | 1,722,475 | -0.09(-0.28%) |
Dec 08, 2014 | 33.56 | 33.57 | 31.80 | 32.22 | 3,167,854 | -1.63(-4.82%) |
Dec 05, 2014 | 34.00 | 34.53 | 33.63 | 33.85 | 1,176,814 | -0.10(-0.29%) |
Dec 04, 2014 | 34.40 | 34.97 | 33.57 | 33.95 | 2,127,976 | -0.53(-1.54%) |
Dec 03, 2014 | 34.00 | 34.60 | 33.75 | 34.48 | 1,670,757 | +0.35(+1.03%) |
Dec 02, 2014 | 33.83 | 34.67 | 33.61 | 34.13 | 2,082,803 | +0.56(+1.67%) |
Dec 01, 2014 | 35.08 | 35.11 | 33.26 | 33.57 | 2,568,571 | -1.71(-4.85%) |
Nov 28, 2014 | 35.86 | 36.05 | 35.02 | 35.28 | 1,429,890 | -0.69(-1.92%) |
Nov 26, 2014 | 36.94 | 35.97 | 35.97 | 35.97 | 2,203,200 | -0.90(-2.44%) |
Nov 25, 2014 | 37.50 | 38.07 | 36.62 | 36.87 | 2,861,839 | -0.63(-1.68%) |
Nov 24, 2014 | 35.64 | 37.96 | 35.29 | 37.50 | 5,793,156 | +2.35(+6.69%) |
Nov 21, 2014 | 35.95 | 36.15 | 35.10 | 35.15 | 1,988,842 | -0.31(-0.87%) |
Nov 20, 2014 | 35.82 | 36.31 | 35.15 | 35.46 | 1,901,758 | -0.58(-1.61%) |
Nov 19, 2014 | 35.40 | 36.28 | 34.88 | 36.04 | 2,858,396 | +0.67(+1.89%) |
Nov 18, 2014 | 35.55 | 36.28 | 35.32 | 35.37 | 2,457,056 | +0.04(+0.11%) |
Nov 17, 2014 | 34.61 | 35.73 | 34.48 | 35.33 | 4,090,532 | +1.26(+3.70%) |
Nov 14, 2014 | 32.97 | 34.15 | 32.64 | 34.07 | 2,736,711 | +0.68(+2.04%) |
Nov 13, 2014 | 34.02 | 34.42 | 33.02 | 33.39 | 3,838,047 | -1.11(-3.22%) |
Nov 12, 2014 | 34.28 | 34.67 | 33.80 | 34.50 | 2,980,727 | -0.11(-0.32%) |
Nov 11, 2014 | 36.51 | 36.51 | 34.39 | 34.61 | 3,457,114 | -1.61(-4.45%) |
Nov 10, 2014 | 35.75 | 37.09 | 35.63 | 36.22 | 5,477,690 | +1.75(+5.08%) |
Nov 07, 2014 | 34.48 | 34.90 | 33.80 | 34.47 | 3,722,635 | -0.44(-1.26%) |
Nov 06, 2014 | 35.76 | 35.88 | 34.82 | 34.91 | 2,589,027 | -0.86(-2.40%) |
Nov 05, 2014 | 37.02 | 37.42 | 35.58 | 35.77 | 3,857,089 | -2.01(-5.32%) |
Nov 04, 2014 | 37.40 | 38.09 | 37.30 | 37.78 | 2,177,694 | +0.25(+0.67%) |
Nov 03, 2014 | 37.76 | 38.66 | 37.30 | 37.53 | 2,221,810 | -0.27(-0.71%) |
Oct 31, 2014 | 37.44 | 37.95 | 37.26 | 37.80 | 2,316,070 | +0.80(+2.16%) |
Oct 30, 2014 | 37.00 | 37.28 | 36.50 | 37.00 | 2,413,410 | -0.10(-0.27%) |
Oct 29, 2014 | 38.96 | 38.96 | 36.12 | 37.10 | 6,762,085 | -1.82(-4.68%) |
Oct 28, 2014 | 37.96 | 39.08 | 37.81 | 38.92 | 3,085,404 | +1.30(+3.46%) |
Oct 27, 2014 | 36.75 | 37.84 | 37.07 | 37.62 | 1,880,569 | +0.55(+1.48%) |
Oct 24, 2014 | 37.20 | 37.97 | 36.91 | 37.07 | 2,751,722 | -0.30(-0.80%) |
Oct 23, 2014 | 36.60 | 37.97 | 36.52 | 37.37 | 5,461,601 | +0.70(+1.91%) |
Oct 22, 2014 | 36.26 | 38.46 | 36.17 | 36.67 | 15,160,404 | -6.71(-15.47%) |
Oct 21, 2014 | 42.61 | 44.27 | 42.48 | 43.38 | 2,830,046 | +1.30(+3.09%) |
Oct 20, 2014 | 41.49 | 41.82 | 41.22 | 42.08 | 1,761,479 | +0.53(+1.28%) |
Oct 17, 2014 | 42.00 | 42.01 | 40.83 | 41.55 | 3,224,284 | +0.65(+1.59%) |
Oct 16, 2014 | 39.75 | 41.90 | 39.70 | 40.90 | 4,090,950 | -0.37(-0.90%) |
Oct 15, 2014 | 40.17 | 41.75 | 39.39 | 41.27 | 3,538,692 | +0.25(+0.61%) |
Oct 14, 2014 | 40.36 | 41.96 | 40.21 | 41.02 | 2,718,041 | +1.06(+2.65%) |
Oct 13, 2014 | 39.36 | 41.04 | 38.70 | 39.96 | 2,980,306 | +0.82(+2.10%) |
Oct 10, 2014 | 40.31 | 40.92 | 39.09 | 39.14 | 3,333,256 | -1.72(-4.21%) |
Oct 09, 2014 | 42.25 | 42.58 | 40.58 | 40.86 | 3,015,726 | -1.76(-4.13%) |
Oct 08, 2014 | 42.10 | 42.80 | 40.85 | 42.62 | 3,533,125 | +0.01(+0.02%) |
Oct 07, 2014 | 43.94 | 44.51 | 42.33 | 42.61 | 2,806,748 | -1.48(-3.36%) |
Oct 06, 2014 | 43.85 | 44.53 | 43.46 | 44.09 | 1,909,594 | +0.56(+1.29%) |
Oct 03, 2014 | 44.04 | 44.50 | 43.50 | 43.53 | 1,742,995 | -0.18(-0.41%) |
Oct 02, 2014 | 44.39 | 45.40 | 42.46 | 43.71 | 4,500,049 | -0.83(-1.86%) |