Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.05 | 37.86 | 37.86 | 37.86 | 1,661,369 | -0.24(-0.62%) |
Dec 30, 2014 | 38.03 | 38.27 | 37.86 | 38.10 | 1,938,616 | +0.00(+0.00%) |
Dec 29, 2014 | 37.82 | 38.23 | 37.75 | 38.10 | 1,422,673 | +0.24(+0.63%) |
Dec 26, 2014 | 37.95 | 37.97 | 37.71 | 37.86 | 1,012,735 | -0.06(-0.17%) |
Dec 24, 2014 | 37.84 | 37.92 | 37.92 | 37.92 | 1,076,342 | +0.02(+0.06%) |
Dec 23, 2014 | 37.75 | 37.99 | 37.47 | 37.90 | 2,400,331 | +0.28(+0.75%) |
Dec 22, 2014 | 37.34 | 37.62 | 36.97 | 37.62 | 3,389,569 | +0.02(+0.06%) |
Dec 19, 2014 | 37.66 | 37.75 | 37.17 | 37.60 | 3,529,996 | -0.02(-0.06%) |
Dec 18, 2014 | 38.21 | 38.51 | 36.89 | 37.62 | 4,927,635 | +0.37(+0.99%) |
Dec 17, 2014 | 36.15 | 37.34 | 36.15 | 37.25 | 7,811,806 | +1.12(+3.11%) |
Dec 16, 2014 | 35.35 | 36.67 | 34.60 | 36.13 | 5,442,569 | +0.48(+1.33%) |
Dec 15, 2014 | 36.52 | 36.74 | 35.40 | 35.66 | 3,843,330 | -0.67(-1.84%) |
Dec 12, 2014 | 36.20 | 36.61 | 35.87 | 36.33 | 3,534,473 | -0.28(-0.77%) |
Dec 11, 2014 | 36.52 | 37.34 | 36.30 | 36.61 | 2,934,912 | +0.06(+0.18%) |
Dec 10, 2014 | 37.23 | 37.30 | 36.43 | 36.54 | 4,679,894 | -1.15(-3.04%) |
Dec 09, 2014 | 37.19 | 37.71 | 36.93 | 37.69 | 4,786,462 | +0.28(+0.75%) |
Dec 08, 2014 | 38.46 | 38.64 | 37.23 | 37.41 | 3,681,372 | -1.43(-3.67%) |
Dec 05, 2014 | 39.20 | 39.33 | 38.77 | 38.83 | 1,778,984 | -0.35(-0.88%) |
Dec 04, 2014 | 38.88 | 39.36 | 38.72 | 39.18 | 1,330,557 | +0.19(+0.50%) |
Dec 03, 2014 | 38.64 | 39.24 | 38.64 | 38.98 | 1,969,065 | +0.41(+1.06%) |
Dec 02, 2014 | 37.92 | 38.87 | 37.71 | 38.57 | 2,907,627 | +0.63(+1.65%) |
Dec 01, 2014 | 38.90 | 38.90 | 37.58 | 37.95 | 4,057,619 | -1.17(-2.98%) |
Nov 28, 2014 | 40.00 | 40.17 | 39.05 | 39.11 | 2,624,845 | -1.38(-3.42%) |
Nov 26, 2014 | 40.26 | 40.50 | 40.50 | 40.50 | 1,682,424 | +0.37(+0.92%) |
Nov 25, 2014 | 40.41 | 40.50 | 40.11 | 40.13 | 1,514,603 | -0.11(-0.27%) |
Nov 24, 2014 | 40.65 | 40.69 | 40.15 | 40.24 | 1,905,172 | -0.26(-0.64%) |
Nov 21, 2014 | 40.95 | 41.23 | 40.47 | 40.50 | 3,780,884 | -0.26(-0.64%) |
Nov 20, 2014 | 40.63 | 40.86 | 40.52 | 40.76 | 1,877,875 | +0.09(+0.21%) |
Nov 19, 2014 | 40.34 | 40.67 | 40.34 | 40.67 | 1,754,522 | +0.26(+0.64%) |
Nov 18, 2014 | 40.28 | 40.50 | 40.13 | 40.41 | 2,381,746 | +0.19(+0.48%) |
Nov 17, 2014 | 39.89 | 40.21 | 39.74 | 40.21 | 2,071,163 | +0.30(+0.76%) |
Nov 14, 2014 | 39.52 | 39.91 | 39.46 | 39.91 | 1,818,157 | +0.48(+1.21%) |
Nov 13, 2014 | 39.74 | 39.87 | 39.29 | 39.44 | 1,797,107 | -0.32(-0.82%) |
Nov 12, 2014 | 39.59 | 39.76 | 39.44 | 39.76 | 1,299,301 | +0.13(+0.33%) |
Nov 11, 2014 | 39.72 | 39.89 | 39.42 | 39.63 | 1,586,277 | -0.06(-0.16%) |
Nov 10, 2014 | 39.98 | 40.13 | 39.65 | 39.70 | 1,264,572 | -0.15(-0.38%) |
Nov 07, 2014 | 39.55 | 39.98 | 39.24 | 39.85 | 1,400,662 | +0.54(+1.37%) |
Nov 06, 2014 | 39.42 | 39.52 | 39.05 | 39.31 | 1,375,545 | -0.00(-0.01%) |
Nov 05, 2014 | 39.20 | 39.39 | 38.98 | 39.31 | 1,939,045 | +0.30(+0.76%) |
Nov 04, 2014 | 39.67 | 39.88 | 38.91 | 39.01 | 1,706,260 | -0.47(-1.19%) |
Nov 03, 2014 | 40.29 | 40.29 | 39.48 | 39.48 | 2,448,680 | -0.04(-0.11%) |
Oct 31, 2014 | 39.71 | 39.78 | 39.29 | 39.52 | 2,362,406 | +0.04(+0.11%) |
Oct 30, 2014 | 39.93 | 39.93 | 39.44 | 39.48 | 1,614,656 | -0.45(-1.12%) |
Oct 29, 2014 | 39.95 | 40.03 | 39.54 | 39.93 | 1,839,957 | +0.04(+0.11%) |
Oct 28, 2014 | 39.91 | 40.00 | 39.67 | 39.88 | 1,613,479 | +0.09(+0.21%) |
Oct 27, 2014 | 39.71 | 39.91 | 39.91 | 39.80 | 2,216,562 | -0.11(-0.27%) |
Oct 24, 2014 | 39.73 | 40.03 | 39.65 | 39.91 | 1,786,163 | +0.15(+0.37%) |
Oct 23, 2014 | 39.69 | 39.95 | 39.65 | 39.76 | 1,685,881 | +0.32(+0.81%) |
Oct 22, 2014 | 39.78 | 40.08 | 39.39 | 39.44 | 2,250,117 | -0.34(-0.86%) |
Oct 21, 2014 | 39.54 | 39.95 | 39.35 | 39.78 | 2,787,879 | +0.45(+1.14%) |
Oct 20, 2014 | 39.18 | 39.42 | 38.80 | 39.33 | 2,473,640 | +0.19(+0.49%) |
Oct 17, 2014 | 39.46 | 39.59 | 38.45 | 39.14 | 4,161,222 | +0.11(+0.27%) |
Oct 16, 2014 | 37.74 | 39.35 | 37.44 | 39.03 | 6,220,429 | +1.11(+2.92%) |
Oct 15, 2014 | 36.86 | 38.01 | 35.63 | 37.93 | 7,255,988 | +1.06(+2.88%) |
Oct 14, 2014 | 37.33 | 37.54 | 35.37 | 36.86 | 7,012,949 | +0.04(+0.12%) |
Oct 13, 2014 | 38.63 | 38.84 | 36.82 | 36.82 | 3,975,023 | -1.74(-4.52%) |
Oct 10, 2014 | 38.86 | 39.03 | 37.91 | 38.56 | 4,453,581 | -0.36(-0.93%) |
Oct 09, 2014 | 39.86 | 39.88 | 38.82 | 38.93 | 4,501,064 | -0.94(-2.35%) |
Oct 08, 2014 | 40.05 | 40.10 | 39.27 | 39.86 | 2,245,420 | -0.17(-0.43%) |
Oct 07, 2014 | 40.27 | 40.42 | 39.99 | 40.03 | 1,491,606 | -0.26(-0.63%) |
Oct 06, 2014 | 40.56 | 40.59 | 40.16 | 40.29 | 1,267,523 | -0.23(-0.58%) |
Oct 03, 2014 | 40.52 | 40.63 | 40.35 | 40.52 | 1,523,288 | +0.02(+0.05%) |
Oct 02, 2014 | 40.37 | 40.56 | 39.76 | 40.50 | 2,067,148 | +0.13(+0.32%) |