Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.07 | 43.00 | 43.00 | 43.00 | 5,507,104 | +0.15(+0.36%) |
Dec 30, 2014 | 42.63 | 43.02 | 42.47 | 42.85 | 1,799,086 | -0.08(-0.19%) |
Dec 29, 2014 | 42.44 | 43.20 | 42.44 | 42.93 | 1,869,528 | +0.31(+0.74%) |
Dec 26, 2014 | 42.51 | 42.83 | 42.40 | 42.61 | 1,105,404 | +0.31(+0.74%) |
Dec 24, 2014 | 42.72 | 42.30 | 42.30 | 42.30 | 2,226,341 | -0.27(-0.64%) |
Dec 23, 2014 | 43.11 | 43.15 | 42.53 | 42.57 | 2,026,047 | +0.07(+0.17%) |
Dec 22, 2014 | 41.75 | 42.54 | 41.42 | 42.50 | 2,419,215 | +0.98(+2.35%) |
Dec 19, 2014 | 42.25 | 42.56 | 41.38 | 41.52 | 5,308,599 | -0.77(-1.82%) |
Dec 18, 2014 | 42.02 | 42.29 | 41.43 | 42.29 | 3,103,674 | +0.88(+2.14%) |
Dec 17, 2014 | 41.10 | 41.46 | 40.67 | 41.41 | 3,918,904 | +0.36(+0.89%) |
Dec 16, 2014 | 41.93 | 42.31 | 41.04 | 41.04 | 3,522,056 | -0.95(-2.26%) |
Dec 15, 2014 | 41.71 | 42.14 | 41.38 | 41.99 | 3,142,199 | +0.67(+1.62%) |
Dec 12, 2014 | 41.06 | 41.89 | 41.06 | 41.32 | 2,901,410 | -0.11(-0.26%) |
Dec 11, 2014 | 41.53 | 42.00 | 40.74 | 41.43 | 2,693,996 | +0.69(+1.70%) |
Dec 10, 2014 | 40.94 | 41.45 | 40.61 | 40.74 | 2,052,408 | -0.26(-0.62%) |
Dec 09, 2014 | 40.78 | 41.14 | 40.57 | 40.99 | 2,130,599 | -0.16(-0.39%) |
Dec 08, 2014 | 41.15 | 41.56 | 41.05 | 41.15 | 1,586,125 | -0.13(-0.31%) |
Dec 05, 2014 | 41.60 | 41.79 | 41.27 | 41.28 | 2,100,616 | -0.16(-0.40%) |
Dec 04, 2014 | 41.31 | 41.61 | 41.18 | 41.44 | 2,415,567 | +0.09(+0.22%) |
Dec 03, 2014 | 40.72 | 41.45 | 40.64 | 41.35 | 2,562,177 | +0.26(+0.63%) |
Dec 02, 2014 | 41.17 | 41.42 | 40.65 | 41.09 | 2,700,932 | +0.05(+0.13%) |
Dec 01, 2014 | 41.53 | 41.58 | 40.95 | 41.04 | 3,039,932 | -0.60(-1.44%) |
Nov 28, 2014 | 41.03 | 41.87 | 40.74 | 41.64 | 2,179,912 | +0.78(+1.90%) |
Nov 26, 2014 | 40.76 | 40.86 | 40.86 | 40.86 | 5,160,727 | +0.22(+0.54%) |
Nov 25, 2014 | 40.69 | 41.04 | 40.48 | 40.64 | 4,797,336 | +0.11(+0.28%) |
Nov 24, 2014 | 40.86 | 41.08 | 40.13 | 40.53 | 5,961,119 | -0.12(-0.29%) |
Nov 21, 2014 | 40.64 | 40.76 | 39.90 | 40.65 | 13,834,765 | +2.77(+7.32%) |
Nov 20, 2014 | 37.49 | 38.02 | 37.35 | 37.87 | 5,184,564 | +0.48(+1.28%) |
Nov 19, 2014 | 36.98 | 37.46 | 36.98 | 37.40 | 3,741,509 | +0.40(+1.08%) |
Nov 18, 2014 | 36.41 | 37.13 | 36.17 | 37.00 | 3,753,323 | -0.03(-0.07%) |
Nov 17, 2014 | 37.03 | 37.29 | 36.86 | 37.02 | 2,862,299 | -0.02(-0.05%) |
Nov 14, 2014 | 37.24 | 37.24 | 36.80 | 37.04 | 4,117,133 | -0.54(-1.43%) |
Nov 13, 2014 | 37.77 | 37.82 | 37.28 | 37.58 | 2,864,368 | -0.10(-0.28%) |
Nov 12, 2014 | 37.19 | 37.79 | 37.14 | 37.68 | 3,779,010 | +0.39(+1.05%) |
Nov 11, 2014 | 37.50 | 37.66 | 37.18 | 37.29 | 2,795,677 | -0.17(-0.46%) |
Nov 10, 2014 | 37.01 | 37.50 | 36.98 | 37.46 | 3,157,064 | +0.41(+1.11%) |
Nov 07, 2014 | 37.31 | 37.31 | 36.94 | 37.06 | 2,639,629 | -0.21(-0.57%) |
Nov 06, 2014 | 36.25 | 37.33 | 36.25 | 37.27 | 2,743,459 | +0.51(+1.37%) |
Nov 05, 2014 | 36.72 | 36.91 | 36.47 | 36.76 | 1,720,205 | +0.15(+0.41%) |
Nov 04, 2014 | 36.93 | 36.98 | 36.51 | 36.61 | 4,507,145 | -0.36(-0.98%) |
Nov 03, 2014 | 36.75 | 37.06 | 36.63 | 36.98 | 2,141,583 | +0.24(+0.64%) |
Oct 31, 2014 | 37.32 | 37.32 | 36.52 | 36.74 | 2,450,985 | -0.05(-0.14%) |
Oct 30, 2014 | 36.36 | 36.89 | 36.20 | 36.79 | 1,852,758 | +0.35(+0.95%) |
Oct 29, 2014 | 36.55 | 36.73 | 36.25 | 36.45 | 2,232,393 | -0.11(-0.31%) |
Oct 28, 2014 | 36.63 | 36.69 | 36.14 | 36.56 | 3,005,399 | -0.14(-0.37%) |
Oct 27, 2014 | 36.64 | 36.75 | 36.64 | 36.70 | 3,701,814 | +0.05(+0.15%) |
Oct 24, 2014 | 36.55 | 36.65 | 36.22 | 36.64 | 3,094,775 | +0.19(+0.52%) |
Oct 23, 2014 | 36.14 | 36.92 | 36.14 | 36.45 | 3,646,088 | +0.31(+0.87%) |
Oct 22, 2014 | 36.30 | 36.58 | 36.09 | 36.14 | 3,705,389 | -0.09(-0.24%) |
Oct 21, 2014 | 35.05 | 36.50 | 35.05 | 36.22 | 3,955,492 | +0.54(+1.51%) |
Oct 20, 2014 | 34.84 | 35.72 | 34.82 | 35.69 | 2,658,862 | +0.55(+1.57%) |
Oct 17, 2014 | 35.08 | 35.29 | 34.60 | 35.13 | 4,218,588 | +0.21(+0.61%) |
Oct 16, 2014 | 34.22 | 35.02 | 34.22 | 34.92 | 3,941,354 | +0.12(+0.34%) |
Oct 15, 2014 | 35.01 | 35.33 | 34.43 | 34.80 | 5,744,111 | -0.63(-1.77%) |
Oct 14, 2014 | 35.26 | 35.55 | 35.02 | 35.43 | 4,151,782 | +0.44(+1.26%) |
Oct 13, 2014 | 35.13 | 35.64 | 34.89 | 34.99 | 4,064,548 | -0.30(-0.85%) |
Oct 10, 2014 | 34.74 | 35.61 | 34.67 | 35.29 | 5,805,084 | +0.62(+1.79%) |
Oct 09, 2014 | 34.84 | 35.01 | 34.47 | 34.67 | 5,687,820 | -0.12(-0.35%) |
Oct 08, 2014 | 34.25 | 34.91 | 34.19 | 34.79 | 4,039,423 | +0.61(+1.78%) |
Oct 07, 2014 | 34.32 | 34.45 | 34.02 | 34.18 | 4,104,505 | -0.31(-0.91%) |
Oct 06, 2014 | 35.10 | 35.14 | 34.38 | 34.50 | 3,274,140 | -0.54(-1.53%) |
Oct 03, 2014 | 34.61 | 35.21 | 34.51 | 35.03 | 4,024,855 | +0.53(+1.53%) |
Oct 02, 2014 | 34.15 | 34.58 | 34.01 | 34.51 | 3,376,084 | +0.37(+1.09%) |