Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 32.45 | 32.42 | 32.42 | 32.42 | 955,807 | -0.25(-0.75%) |
Dec 30, 2014 | 32.79 | 32.93 | 32.55 | 32.67 | 1,184,299 | -0.25(-0.75%) |
Dec 29, 2014 | 32.86 | 33.15 | 32.72 | 32.92 | 1,267,541 | +0.13(+0.40%) |
Dec 26, 2014 | 33.05 | 33.09 | 32.66 | 32.79 | 748,722 | -0.04(-0.13%) |
Dec 24, 2014 | 32.95 | 32.83 | 32.83 | 32.83 | 542,029 | -0.23(-0.70%) |
Dec 23, 2014 | 32.85 | 33.19 | 32.66 | 33.06 | 962,759 | +0.40(+1.21%) |
Dec 22, 2014 | 32.86 | 32.86 | 32.34 | 32.67 | 2,618,261 | -0.93(-2.77%) |
Dec 19, 2014 | 32.17 | 33.59 | 31.90 | 33.59 | 2,217,539 | +1.58(+4.95%) |
Dec 18, 2014 | 32.09 | 32.21 | 31.15 | 32.01 | 2,254,021 | +0.67(+2.14%) |
Dec 17, 2014 | 30.14 | 31.58 | 30.14 | 31.34 | 2,496,534 | +1.33(+4.41%) |
Dec 16, 2014 | 29.54 | 30.94 | 29.43 | 30.02 | 3,512,398 | +0.27(+0.90%) |
Dec 15, 2014 | 30.30 | 30.59 | 29.70 | 29.75 | 3,589,581 | -0.27(-0.89%) |
Dec 12, 2014 | 30.30 | 30.63 | 30.02 | 30.02 | 3,135,794 | -0.66(-2.14%) |
Dec 11, 2014 | 30.66 | 31.47 | 30.61 | 30.67 | 2,313,378 | +0.00(+0.00%) |
Dec 10, 2014 | 31.24 | 31.24 | 30.50 | 30.67 | 2,396,024 | -1.01(-3.18%) |
Dec 09, 2014 | 31.25 | 31.82 | 31.14 | 31.68 | 2,440,821 | +0.30(+0.94%) |
Dec 08, 2014 | 32.31 | 32.33 | 31.31 | 31.38 | 2,405,328 | -1.32(-4.03%) |
Dec 05, 2014 | 33.05 | 33.10 | 32.58 | 32.70 | 962,792 | -0.40(-1.22%) |
Dec 04, 2014 | 33.13 | 33.30 | 32.80 | 33.10 | 1,236,032 | -0.32(-0.95%) |
Dec 03, 2014 | 33.21 | 33.64 | 33.09 | 33.42 | 2,021,210 | +0.42(+1.29%) |
Dec 02, 2014 | 32.46 | 33.27 | 32.36 | 33.00 | 1,266,772 | +0.42(+1.28%) |
Dec 01, 2014 | 32.28 | 32.68 | 32.02 | 32.58 | 2,069,707 | +0.13(+0.40%) |
Nov 28, 2014 | 33.34 | 33.39 | 32.38 | 32.45 | 1,107,554 | -2.32(-6.67%) |
Nov 26, 2014 | 35.11 | 34.77 | 34.77 | 34.77 | 703,199 | -0.45(-1.27%) |
Nov 25, 2014 | 35.89 | 35.96 | 35.16 | 35.21 | 806,711 | -0.56(-1.57%) |
Nov 24, 2014 | 36.04 | 36.14 | 35.64 | 35.78 | 1,109,978 | -0.30(-0.82%) |
Nov 21, 2014 | 36.17 | 36.35 | 35.81 | 36.07 | 2,174,940 | +0.46(+1.29%) |
Nov 20, 2014 | 35.16 | 35.65 | 35.16 | 35.61 | 467,927 | +0.44(+1.25%) |
Nov 19, 2014 | 35.08 | 35.29 | 34.73 | 35.17 | 721,927 | +0.16(+0.45%) |
Nov 18, 2014 | 34.95 | 35.27 | 34.83 | 35.01 | 493,837 | +0.04(+0.10%) |
Nov 17, 2014 | 34.91 | 35.16 | 34.83 | 34.98 | 546,241 | -0.17(-0.49%) |
Nov 14, 2014 | 34.98 | 35.19 | 34.76 | 35.15 | 547,083 | +0.34(+0.97%) |
Nov 13, 2014 | 35.12 | 35.16 | 34.29 | 34.81 | 996,400 | -0.48(-1.37%) |
Nov 12, 2014 | 35.37 | 35.73 | 35.24 | 35.29 | 714,274 | -0.32(-0.89%) |
Nov 11, 2014 | 35.53 | 35.69 | 35.21 | 35.61 | 1,002,594 | +0.12(+0.32%) |
Nov 10, 2014 | 36.08 | 36.26 | 35.41 | 35.50 | 995,893 | -0.33(-0.92%) |
Nov 07, 2014 | 35.43 | 36.07 | 35.43 | 35.83 | 1,253,994 | +0.45(+1.26%) |
Nov 06, 2014 | 34.79 | 35.38 | 34.63 | 35.38 | 767,332 | +0.45(+1.30%) |
Nov 05, 2014 | 34.73 | 35.11 | 34.52 | 34.93 | 960,234 | +0.55(+1.59%) |
Nov 04, 2014 | 34.77 | 34.77 | 34.13 | 34.38 | 648,506 | -0.74(-2.11%) |
Nov 03, 2014 | 35.78 | 36.10 | 35.04 | 35.12 | 691,980 | -0.61(-1.71%) |
Oct 31, 2014 | 35.10 | 35.77 | 34.78 | 35.73 | 739,199 | +0.70(+1.99%) |
Oct 30, 2014 | 34.87 | 35.19 | 34.65 | 35.03 | 831,702 | -0.14(-0.39%) |
Oct 29, 2014 | 35.36 | 35.70 | 34.83 | 35.17 | 1,110,845 | +0.09(+0.25%) |
Oct 28, 2014 | 34.49 | 35.15 | 34.29 | 35.09 | 496,796 | +0.78(+2.27%) |
Oct 27, 2014 | 34.52 | 35.05 | 35.05 | 34.31 | 1,152,577 | -0.74(-2.12%) |
Oct 24, 2014 | 35.17 | 35.19 | 34.58 | 35.05 | 922,644 | -0.08(-0.23%) |
Oct 23, 2014 | 35.02 | 35.47 | 34.83 | 35.13 | 1,214,451 | +0.60(+1.73%) |
Oct 22, 2014 | 35.29 | 35.47 | 34.49 | 34.53 | 1,860,288 | -0.65(-1.84%) |
Oct 21, 2014 | 34.53 | 35.24 | 34.53 | 35.18 | 2,163,187 | +1.03(+3.02%) |
Oct 20, 2014 | 33.80 | 33.95 | 33.72 | 34.15 | 1,155,665 | +0.30(+0.87%) |
Oct 17, 2014 | 34.20 | 34.52 | 33.56 | 33.85 | 1,906,497 | +0.28(+0.84%) |
Oct 16, 2014 | 32.33 | 33.88 | 32.19 | 33.57 | 1,812,209 | +0.58(+1.75%) |
Oct 15, 2014 | 32.77 | 33.09 | 31.78 | 33.00 | 2,742,796 | +0.22(+0.68%) |
Oct 14, 2014 | 33.38 | 33.74 | 32.62 | 32.77 | 2,982,325 | -0.39(-1.17%) |
Oct 13, 2014 | 34.18 | 34.56 | 33.16 | 33.16 | 1,889,274 | -1.09(-3.17%) |
Oct 10, 2014 | 34.68 | 34.99 | 33.91 | 34.25 | 1,873,467 | -0.46(-1.33%) |
Oct 09, 2014 | 35.81 | 35.84 | 34.65 | 34.71 | 2,610,761 | -1.34(-3.72%) |
Oct 08, 2014 | 35.65 | 36.09 | 35.05 | 36.05 | 1,078,587 | +0.32(+0.89%) |
Oct 07, 2014 | 36.02 | 36.48 | 35.73 | 35.73 | 1,089,803 | -0.50(-1.37%) |
Oct 06, 2014 | 36.32 | 36.60 | 35.99 | 36.23 | 758,853 | +0.01(+0.04%) |
Oct 03, 2014 | 36.43 | 36.45 | 35.89 | 36.22 | 751,778 | -0.06(-0.16%) |
Oct 02, 2014 | 36.22 | 36.45 | 35.59 | 36.27 | 1,682,734 | -0.14(-0.38%) |