Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 30.83 | 30.75 | 30.75 | 30.75 | 17,132,424 | +0.00(+0.00%) |
Dec 30, 2014 | 30.69 | 30.82 | 30.63 | 30.75 | 22,527,958 | +0.08(+0.28%) |
Dec 29, 2014 | 30.83 | 30.92 | 30.64 | 30.66 | 19,451,014 | -0.10(-0.32%) |
Dec 26, 2014 | 30.77 | 30.95 | 30.76 | 30.76 | 9,135,594 | +0.21(+0.68%) |
Dec 24, 2014 | 30.49 | 30.56 | 30.56 | 30.56 | 9,112,354 | +0.06(+0.20%) |
Dec 23, 2014 | 30.58 | 30.58 | 30.32 | 30.49 | 22,843,778 | -0.25(-0.80%) |
Dec 22, 2014 | 30.60 | 30.79 | 30.59 | 30.74 | 23,954,874 | +0.39(+1.30%) |
Dec 19, 2014 | 30.24 | 30.46 | 30.21 | 30.34 | 27,478,660 | +0.15(+0.48%) |
Dec 18, 2014 | 30.24 | 30.36 | 29.99 | 30.20 | 26,954,022 | +0.46(+1.54%) |
Dec 17, 2014 | 29.04 | 30.15 | 29.04 | 29.74 | 56,393,356 | +0.89(+3.10%) |
Dec 16, 2014 | 28.67 | 29.36 | 28.53 | 28.85 | 42,140,564 | -0.27(-0.92%) |
Dec 15, 2014 | 29.63 | 29.69 | 28.96 | 29.11 | 29,759,596 | -0.60(-2.01%) |
Dec 12, 2014 | 30.11 | 30.13 | 29.70 | 29.71 | 17,858,016 | -0.45(-1.50%) |
Dec 11, 2014 | 30.31 | 30.47 | 30.13 | 30.16 | 27,072,708 | -0.28(-0.93%) |
Dec 10, 2014 | 30.86 | 30.89 | 30.42 | 30.44 | 24,685,226 | -0.44(-1.44%) |
Dec 09, 2014 | 30.77 | 30.90 | 30.68 | 30.89 | 14,318,157 | -0.35(-1.13%) |
Dec 08, 2014 | 31.53 | 31.62 | 31.17 | 31.24 | 11,456,733 | -0.51(-1.61%) |
Dec 05, 2014 | 31.66 | 31.83 | 31.57 | 31.75 | 12,384,056 | -0.02(-0.07%) |
Dec 04, 2014 | 31.90 | 31.91 | 31.73 | 31.78 | 11,663,733 | -0.04(-0.12%) |
Dec 03, 2014 | 31.78 | 31.90 | 31.74 | 31.81 | 14,557,825 | +0.16(+0.51%) |
Dec 02, 2014 | 31.77 | 31.81 | 31.65 | 31.65 | 13,611,158 | -0.01(-0.04%) |
Dec 01, 2014 | 31.91 | 31.91 | 31.61 | 31.66 | 20,297,042 | -0.59(-1.84%) |
Nov 28, 2014 | 32.51 | 32.51 | 32.22 | 32.26 | 11,656,383 | -0.59(-1.79%) |
Nov 26, 2014 | 32.76 | 32.85 | 32.85 | 32.85 | 12,843,700 | +0.34(+1.04%) |
Nov 25, 2014 | 32.78 | 32.78 | 32.48 | 32.51 | 11,765,055 | -0.21(-0.65%) |
Nov 24, 2014 | 32.83 | 32.85 | 32.69 | 32.72 | 8,960,964 | -0.25(-0.77%) |
Nov 21, 2014 | 32.75 | 32.99 | 32.68 | 32.98 | 26,599,000 | +0.99(+3.08%) |
Nov 20, 2014 | 32.04 | 32.13 | 31.94 | 31.99 | 7,010,593 | -0.05(-0.17%) |
Nov 19, 2014 | 31.94 | 32.14 | 31.81 | 32.04 | 14,645,162 | +0.06(+0.19%) |
Nov 18, 2014 | 31.85 | 32.01 | 31.82 | 31.98 | 13,379,635 | +0.16(+0.50%) |
Nov 17, 2014 | 31.90 | 31.91 | 31.78 | 31.82 | 11,375,404 | -0.41(-1.26%) |
Nov 14, 2014 | 31.92 | 32.23 | 31.88 | 32.23 | 12,196,829 | +0.34(+1.06%) |
Nov 13, 2014 | 32.13 | 32.13 | 31.81 | 31.89 | 7,484,814 | -0.08(-0.24%) |
Nov 12, 2014 | 32.03 | 32.18 | 31.94 | 31.97 | 13,120,901 | -0.09(-0.29%) |
Nov 11, 2014 | 31.98 | 32.09 | 31.92 | 32.06 | 8,046,603 | +0.05(+0.17%) |
Nov 10, 2014 | 32.30 | 32.30 | 31.99 | 32.00 | 7,996,822 | +0.02(+0.07%) |
Nov 07, 2014 | 31.79 | 31.98 | 31.79 | 31.98 | 12,483,952 | +0.21(+0.65%) |
Nov 06, 2014 | 32.05 | 32.08 | 31.77 | 31.78 | 15,592,082 | -0.46(-1.42%) |
Nov 05, 2014 | 32.23 | 32.28 | 32.06 | 32.23 | 14,968,259 | -0.19(-0.59%) |
Nov 04, 2014 | 32.39 | 32.46 | 32.22 | 32.43 | 13,022,698 | +0.03(+0.09%) |
Nov 03, 2014 | 32.51 | 32.54 | 32.30 | 32.39 | 13,683,761 | -0.22(-0.68%) |
Oct 31, 2014 | 32.49 | 32.68 | 32.45 | 32.62 | 15,190,693 | +0.26(+0.80%) |
Oct 30, 2014 | 32.13 | 32.49 | 32.11 | 32.36 | 13,498,779 | +0.37(+1.15%) |
Oct 29, 2014 | 32.23 | 32.35 | 31.83 | 31.99 | 23,980,210 | -0.06(-0.19%) |
Oct 28, 2014 | 31.81 | 32.11 | 31.74 | 32.05 | 14,482,630 | +0.66(+2.10%) |
Oct 27, 2014 | 31.12 | 31.40 | 31.72 | 31.39 | 17,720,510 | -0.33(-1.04%) |
Oct 24, 2014 | 31.48 | 31.85 | 31.44 | 31.72 | 13,405,292 | +0.30(+0.95%) |
Oct 23, 2014 | 31.44 | 31.59 | 31.37 | 31.42 | 16,099,832 | +0.03(+0.10%) |
Oct 22, 2014 | 31.65 | 31.67 | 31.30 | 31.39 | 14,050,749 | -0.25(-0.80%) |
Oct 21, 2014 | 31.40 | 31.79 | 31.40 | 31.65 | 15,729,253 | +0.15(+0.46%) |
Oct 20, 2014 | 31.39 | 31.55 | 31.34 | 31.50 | 15,811,357 | +0.02(+0.07%) |
Oct 17, 2014 | 31.29 | 31.70 | 31.29 | 31.48 | 19,060,788 | +0.40(+1.28%) |
Oct 16, 2014 | 30.67 | 31.44 | 30.60 | 31.08 | 25,908,880 | -0.31(-1.00%) |
Oct 15, 2014 | 31.84 | 31.52 | 30.70 | 31.39 | 29,918,148 | -0.44(-1.39%) |
Oct 14, 2014 | 31.74 | 32.06 | 31.59 | 31.84 | 28,631,878 | +0.15(+0.46%) |
Oct 13, 2014 | 31.87 | 32.13 | 31.68 | 31.69 | 17,611,986 | +0.38(+1.22%) |
Oct 10, 2014 | 31.79 | 31.81 | 31.29 | 31.31 | 19,009,638 | -0.73(-2.27%) |
Oct 09, 2014 | 32.41 | 32.42 | 31.95 | 32.04 | 22,098,344 | -0.45(-1.39%) |
Oct 08, 2014 | 32.07 | 32.57 | 31.71 | 32.49 | 26,153,868 | +0.49(+1.53%) |
Oct 07, 2014 | 32.31 | 32.34 | 32.00 | 32.00 | 11,788,872 | -0.31(-0.97%) |
Oct 06, 2014 | 32.50 | 32.54 | 32.26 | 32.31 | 17,735,956 | +0.57(+1.78%) |
Oct 03, 2014 | 31.55 | 31.83 | 31.46 | 31.74 | 14,140,202 | +0.26(+0.83%) |
Oct 02, 2014 | 31.36 | 31.67 | 31.00 | 31.48 | 18,171,062 | +0.19(+0.61%) |