Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 36.10 | 35.87 | 35.87 | 35.87 | 1,747,002 | -0.22(-0.62%) |
Dec 30, 2014 | 36.64 | 36.70 | 36.10 | 36.10 | 3,101,950 | -0.85(-2.31%) |
Dec 29, 2014 | 36.81 | 37.40 | 36.73 | 36.95 | 3,825,917 | -0.29(-0.77%) |
Dec 26, 2014 | 37.11 | 37.49 | 37.10 | 37.24 | 1,085,089 | +0.07(+0.19%) |
Dec 24, 2014 | 37.18 | 37.17 | 37.17 | 37.17 | 1,221,759 | -0.20(-0.54%) |
Dec 23, 2014 | 37.10 | 37.39 | 37.02 | 37.37 | 2,984,638 | +0.59(+1.60%) |
Dec 22, 2014 | 37.18 | 37.18 | 36.46 | 36.78 | 2,801,679 | -0.58(-1.56%) |
Dec 19, 2014 | 36.83 | 37.36 | 36.64 | 37.36 | 3,698,953 | +0.22(+0.58%) |
Dec 18, 2014 | 37.06 | 37.17 | 36.48 | 37.15 | 3,298,459 | +0.82(+2.26%) |
Dec 17, 2014 | 35.12 | 36.90 | 35.07 | 36.33 | 4,095,863 | +1.70(+4.92%) |
Dec 16, 2014 | 34.09 | 35.41 | 33.93 | 34.63 | 5,152,457 | +0.48(+1.40%) |
Dec 15, 2014 | 35.65 | 35.81 | 34.09 | 34.15 | 4,725,751 | -0.97(-2.75%) |
Dec 12, 2014 | 36.00 | 36.18 | 35.11 | 35.12 | 2,499,359 | -0.77(-2.15%) |
Dec 11, 2014 | 36.00 | 36.57 | 35.74 | 35.89 | 3,171,487 | -0.37(-1.02%) |
Dec 10, 2014 | 37.00 | 37.02 | 35.99 | 36.26 | 3,520,594 | -0.83(-2.24%) |
Dec 09, 2014 | 36.87 | 37.67 | 36.78 | 37.09 | 2,773,004 | -0.30(-0.79%) |
Dec 08, 2014 | 37.84 | 37.90 | 37.31 | 37.39 | 2,363,377 | -0.94(-2.45%) |
Dec 05, 2014 | 38.34 | 38.51 | 38.12 | 38.33 | 2,661,166 | -0.28(-0.72%) |
Dec 04, 2014 | 38.03 | 38.66 | 37.77 | 38.60 | 4,302,358 | -0.46(-1.17%) |
Dec 03, 2014 | 38.86 | 39.45 | 38.75 | 39.06 | 3,759,322 | -0.27(-0.69%) |
Dec 02, 2014 | 39.33 | 39.91 | 39.18 | 39.33 | 5,305,429 | +0.52(+1.35%) |
Dec 01, 2014 | 38.63 | 38.88 | 38.27 | 38.80 | 2,490,932 | +0.37(+0.97%) |
Nov 28, 2014 | 38.54 | 38.68 | 38.13 | 38.43 | 3,169,798 | -2.84(-6.88%) |
Nov 26, 2014 | 41.23 | 41.27 | 41.27 | 41.27 | 1,291,253 | +0.00(+0.00%) |
Nov 25, 2014 | 41.23 | 41.42 | 40.96 | 41.27 | 1,478,378 | -0.48(-1.14%) |
Nov 24, 2014 | 41.56 | 41.75 | 41.37 | 41.75 | 1,524,332 | +0.31(+0.75%) |
Nov 21, 2014 | 41.72 | 41.92 | 41.40 | 41.43 | 2,729,556 | +0.84(+2.06%) |
Nov 20, 2014 | 40.16 | 40.65 | 40.13 | 40.60 | 1,919,833 | +0.20(+0.50%) |
Nov 19, 2014 | 40.52 | 40.61 | 40.02 | 40.40 | 1,326,225 | +0.06(+0.14%) |
Nov 18, 2014 | 40.17 | 40.55 | 39.99 | 40.34 | 1,792,768 | +0.79(+1.99%) |
Nov 17, 2014 | 39.50 | 39.74 | 39.31 | 39.56 | 827,372 | -0.01(-0.03%) |
Nov 14, 2014 | 39.03 | 39.71 | 39.01 | 39.57 | 1,074,884 | +0.21(+0.53%) |
Nov 13, 2014 | 39.02 | 39.39 | 38.97 | 39.36 | 1,886,574 | -0.13(-0.33%) |
Nov 12, 2014 | 39.51 | 39.86 | 39.31 | 39.49 | 1,748,163 | -0.76(-1.89%) |
Nov 11, 2014 | 39.86 | 40.39 | 39.67 | 40.25 | 963,218 | +0.05(+0.12%) |
Nov 10, 2014 | 40.42 | 40.52 | 40.14 | 40.20 | 991,019 | +0.05(+0.12%) |
Nov 07, 2014 | 39.81 | 40.16 | 39.54 | 40.16 | 3,470,411 | +0.07(+0.17%) |
Nov 06, 2014 | 40.32 | 40.41 | 39.76 | 40.09 | 2,131,885 | +0.23(+0.57%) |
Nov 05, 2014 | 39.46 | 40.07 | 39.22 | 39.86 | 1,213,096 | +0.54(+1.37%) |
Nov 04, 2014 | 39.30 | 39.38 | 38.90 | 39.32 | 1,563,496 | -0.83(-2.06%) |
Nov 03, 2014 | 40.64 | 40.70 | 40.08 | 40.15 | 1,644,867 | -1.22(-2.96%) |
Oct 31, 2014 | 40.94 | 41.37 | 40.69 | 41.37 | 1,389,462 | +0.28(+0.69%) |
Oct 30, 2014 | 40.39 | 41.14 | 40.20 | 41.09 | 1,489,682 | +0.58(+1.43%) |
Oct 29, 2014 | 41.08 | 41.35 | 40.11 | 40.51 | 1,720,363 | +0.38(+0.95%) |
Oct 28, 2014 | 40.09 | 40.32 | 39.86 | 40.13 | 1,782,144 | +1.02(+2.61%) |
Oct 27, 2014 | 38.92 | 39.52 | 39.52 | 39.11 | 1,121,482 | -0.41(-1.05%) |
Oct 24, 2014 | 39.58 | 39.71 | 39.18 | 39.52 | 1,868,645 | -0.34(-0.85%) |
Oct 23, 2014 | 39.55 | 40.18 | 39.47 | 39.86 | 2,053,132 | +1.23(+3.18%) |
Oct 22, 2014 | 38.91 | 39.13 | 38.55 | 38.63 | 2,503,291 | -0.74(-1.88%) |
Oct 21, 2014 | 38.85 | 39.45 | 38.77 | 39.37 | 4,858,953 | +1.09(+2.85%) |
Oct 20, 2014 | 37.77 | 38.28 | 37.72 | 38.28 | 1,837,676 | -0.35(-0.91%) |
Oct 17, 2014 | 39.04 | 39.29 | 38.43 | 38.63 | 2,773,836 | +0.74(+1.95%) |
Oct 16, 2014 | 36.89 | 38.23 | 36.83 | 37.89 | 4,194,446 | -0.30(-0.78%) |
Oct 15, 2014 | 38.21 | 38.40 | 37.39 | 38.19 | 3,401,351 | -0.53(-1.37%) |
Oct 14, 2014 | 39.22 | 39.45 | 38.68 | 38.72 | 3,948,923 | -0.56(-1.42%) |
Oct 13, 2014 | 39.69 | 39.88 | 39.19 | 39.28 | 2,845,864 | +0.28(+0.73%) |
Oct 10, 2014 | 39.47 | 39.65 | 38.84 | 39.00 | 6,788,707 | -1.07(-2.67%) |
Oct 09, 2014 | 40.77 | 40.82 | 40.02 | 40.07 | 2,728,385 | -1.64(-3.93%) |
Oct 08, 2014 | 41.19 | 41.83 | 40.78 | 41.70 | 2,156,035 | +0.55(+1.33%) |
Oct 07, 2014 | 41.55 | 41.61 | 41.11 | 41.16 | 4,549,351 | -0.98(-2.33%) |
Oct 06, 2014 | 42.15 | 42.46 | 41.95 | 42.14 | 1,429,397 | +0.00(+0.00%) |
Oct 03, 2014 | 41.99 | 42.30 | 41.80 | 42.14 | 2,396,116 | -0.77(-1.80%) |
Oct 02, 2014 | 43.40 | 43.49 | 42.07 | 42.91 | 4,788,444 | -1.07(-2.43%) |