Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.52 | 31.58 | 31.58 | 31.58 | 3,897,600 | -0.83(-2.56%) |
Dec 30, 2014 | 32.51 | 33.45 | 32.38 | 32.41 | 4,505,713 | -0.59(-1.77%) |
Dec 29, 2014 | 33.20 | 33.82 | 32.75 | 32.99 | 5,732,185 | -0.22(-0.65%) |
Dec 26, 2014 | 32.64 | 33.60 | 31.75 | 33.21 | 5,796,998 | +0.83(+2.56%) |
Dec 24, 2014 | 33.37 | 32.38 | 32.38 | 32.38 | 2,574,900 | -1.11(-3.31%) |
Dec 23, 2014 | 33.23 | 33.99 | 33.04 | 33.49 | 4,717,823 | +0.46(+1.38%) |
Dec 22, 2014 | 33.14 | 33.60 | 32.22 | 33.03 | 5,241,005 | -0.03(-0.08%) |
Dec 19, 2014 | 30.97 | 33.93 | 30.79 | 33.06 | 14,470,508 | +2.16(+6.99%) |
Dec 18, 2014 | 29.00 | 30.96 | 29.00 | 30.90 | 6,702,460 | +2.29(+8.00%) |
Dec 17, 2014 | 27.74 | 28.83 | 27.55 | 28.61 | 3,308,864 | +0.89(+3.21%) |
Dec 16, 2014 | 28.06 | 28.50 | 27.50 | 27.72 | 3,442,261 | -0.84(-2.94%) |
Dec 15, 2014 | 29.46 | 29.72 | 28.43 | 28.56 | 3,462,139 | -0.56(-1.92%) |
Dec 12, 2014 | 29.01 | 29.94 | 28.67 | 29.12 | 3,847,421 | -0.32(-1.09%) |
Dec 11, 2014 | 29.96 | 30.38 | 29.20 | 29.44 | 3,993,392 | -0.39(-1.31%) |
Dec 10, 2014 | 29.93 | 30.53 | 29.78 | 29.83 | 4,470,815 | -0.27(-0.90%) |
Dec 09, 2014 | 30.00 | 30.48 | 29.31 | 30.10 | 5,050,008 | -0.14(-0.46%) |
Dec 08, 2014 | 29.63 | 31.15 | 29.25 | 30.24 | 7,550,994 | +0.43(+1.44%) |
Dec 05, 2014 | 30.56 | 30.74 | 29.73 | 29.81 | 4,847,208 | -0.56(-1.84%) |
Dec 04, 2014 | 30.60 | 31.04 | 30.28 | 30.37 | 3,036,377 | -0.18(-0.59%) |
Dec 03, 2014 | 31.50 | 31.64 | 30.51 | 30.55 | 3,980,178 | -1.09(-3.45%) |
Dec 02, 2014 | 30.89 | 31.78 | 30.20 | 31.64 | 5,992,107 | +1.36(+4.49%) |
Dec 01, 2014 | 31.07 | 31.48 | 29.80 | 30.28 | 6,633,728 | -0.01(-0.03%) |
Nov 28, 2014 | 31.30 | 31.45 | 30.12 | 30.29 | 3,645,597 | -1.37(-4.33%) |
Nov 26, 2014 | 32.06 | 31.66 | 31.66 | 31.66 | 2,802,000 | -0.50(-1.55%) |
Nov 25, 2014 | 32.67 | 32.87 | 31.93 | 32.16 | 4,038,669 | -0.46(-1.41%) |
Nov 24, 2014 | 32.04 | 32.69 | 31.93 | 32.62 | 3,813,713 | +0.85(+2.68%) |
Nov 21, 2014 | 31.50 | 32.16 | 31.36 | 31.77 | 3,897,843 | +0.78(+2.52%) |
Nov 20, 2014 | 30.08 | 31.25 | 29.85 | 30.99 | 4,152,629 | +0.44(+1.44%) |
Nov 19, 2014 | 31.86 | 31.95 | 30.25 | 30.55 | 6,076,190 | -1.32(-4.14%) |
Nov 18, 2014 | 32.32 | 32.70 | 31.80 | 31.87 | 3,840,192 | -0.45(-1.39%) |
Nov 17, 2014 | 33.39 | 33.85 | 32.24 | 32.32 | 4,756,852 | -1.48(-4.38%) |
Nov 14, 2014 | 33.15 | 33.93 | 32.66 | 33.80 | 4,928,645 | +0.46(+1.38%) |
Nov 13, 2014 | 33.53 | 34.40 | 32.91 | 33.34 | 7,245,773 | +0.19(+0.57%) |
Nov 12, 2014 | 32.62 | 33.49 | 32.26 | 33.15 | 4,845,588 | +0.30(+0.91%) |
Nov 11, 2014 | 31.71 | 33.08 | 31.56 | 32.85 | 6,164,337 | +0.46(+1.42%) |
Nov 10, 2014 | 31.12 | 32.55 | 31.05 | 32.39 | 8,341,749 | +1.77(+5.78%) |
Nov 07, 2014 | 30.06 | 31.18 | 30.05 | 30.62 | 6,711,210 | +0.58(+1.93%) |
Nov 06, 2014 | 29.90 | 31.18 | 29.76 | 30.04 | 9,405,115 | +0.92(+3.16%) |
Nov 05, 2014 | 29.00 | 29.77 | 28.39 | 29.12 | 25,171,310 | -5.13(-14.98%) |
Nov 04, 2014 | 33.93 | 34.42 | 33.27 | 34.25 | 13,831,130 | +0.56(+1.68%) |
Nov 03, 2014 | 33.88 | 34.55 | 33.52 | 33.69 | 5,372,737 | -0.30(-0.90%) |
Oct 31, 2014 | 34.02 | 34.48 | 33.58 | 33.99 | 5,712,650 | +0.36(+1.07%) |
Oct 30, 2014 | 32.20 | 33.66 | 31.72 | 33.63 | 5,530,984 | +1.00(+3.06%) |
Oct 29, 2014 | 34.02 | 34.02 | 32.23 | 32.63 | 7,891,929 | -1.01(-3.00%) |
Oct 28, 2014 | 32.02 | 33.93 | 31.73 | 33.64 | 8,644,752 | +2.68(+8.66%) |
Oct 27, 2014 | 31.09 | 31.51 | 31.51 | 30.96 | 3,520,487 | -0.55(-1.75%) |
Oct 24, 2014 | 30.88 | 31.66 | 30.27 | 31.51 | 3,680,863 | +0.63(+2.04%) |
Oct 23, 2014 | 29.94 | 31.27 | 29.49 | 30.88 | 5,467,445 | +1.62(+5.54%) |
Oct 22, 2014 | 30.18 | 30.80 | 29.24 | 29.26 | 4,049,766 | -0.90(-2.98%) |
Oct 21, 2014 | 29.71 | 30.40 | 29.11 | 30.16 | 4,405,588 | +0.56(+1.89%) |
Oct 20, 2014 | 28.72 | 29.85 | 28.70 | 29.60 | 3,398,375 | +0.55(+1.89%) |
Oct 17, 2014 | 29.70 | 30.34 | 28.70 | 29.05 | 8,632,818 | +0.09(+0.31%) |
Oct 16, 2014 | 27.04 | 29.49 | 26.94 | 28.96 | 10,596,080 | +2.16(+8.06%) |
Oct 15, 2014 | 25.66 | 27.15 | 25.45 | 26.80 | 5,252,028 | +0.32(+1.21%) |
Oct 14, 2014 | 26.30 | 27.05 | 25.57 | 26.48 | 6,624,739 | +0.26(+0.99%) |
Oct 13, 2014 | 25.95 | 26.89 | 25.39 | 26.22 | 7,136,119 | +0.46(+1.79%) |
Oct 10, 2014 | 26.50 | 27.47 | 25.09 | 25.76 | 9,695,430 | -1.10(-4.10%) |
Oct 09, 2014 | 28.20 | 28.26 | 26.81 | 26.86 | 6,826,716 | -1.52(-5.36%) |
Oct 08, 2014 | 28.06 | 28.51 | 26.85 | 28.38 | 7,848,020 | +0.32(+1.14%) |
Oct 07, 2014 | 29.38 | 29.58 | 27.86 | 28.06 | 10,916,030 | +0.03(+0.11%) |
Oct 06, 2014 | 28.57 | 28.57 | 26.70 | 28.03 | 10,888,477 | -0.16(-0.57%) |
Oct 03, 2014 | 29.61 | 30.44 | 27.80 | 28.19 | 13,974,863 | -1.40(-4.73%) |
Oct 02, 2014 | 29.12 | 29.76 | 28.38 | 29.59 | 6,549,809 | +0.83(+2.89%) |