Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.66 | 43.29 | 43.29 | 43.29 | 10,433,309 | -0.33(-0.75%) |
Dec 30, 2014 | 43.62 | 43.81 | 43.50 | 43.62 | 4,605,255 | -0.19(-0.43%) |
Dec 29, 2014 | 43.50 | 43.97 | 43.50 | 43.81 | 4,461,813 | +0.21(+0.49%) |
Dec 26, 2014 | 43.45 | 43.77 | 43.33 | 43.60 | 3,492,337 | +0.24(+0.56%) |
Dec 24, 2014 | 43.40 | 43.35 | 43.35 | 43.35 | 5,418,551 | +0.14(+0.33%) |
Dec 23, 2014 | 43.22 | 43.45 | 43.04 | 43.21 | 5,833,056 | +0.02(+0.04%) |
Dec 22, 2014 | 42.83 | 43.19 | 42.78 | 43.19 | 8,502,729 | +0.49(+1.15%) |
Dec 19, 2014 | 43.00 | 43.35 | 41.80 | 42.70 | 29,986,788 | -1.01(-2.31%) |
Dec 18, 2014 | 43.34 | 43.71 | 42.80 | 43.71 | 20,935,510 | +1.16(+2.73%) |
Dec 17, 2014 | 42.20 | 42.66 | 41.83 | 42.55 | 12,433,542 | +0.58(+1.38%) |
Dec 16, 2014 | 42.93 | 42.96 | 41.86 | 41.97 | 16,227,427 | -1.00(-2.33%) |
Dec 15, 2014 | 43.42 | 43.64 | 42.67 | 42.97 | 11,240,510 | -0.33(-0.77%) |
Dec 12, 2014 | 43.51 | 44.07 | 43.30 | 43.30 | 9,176,825 | -0.34(-0.78%) |
Dec 11, 2014 | 43.89 | 44.39 | 43.60 | 43.64 | 9,687,741 | -0.20(-0.46%) |
Dec 10, 2014 | 43.31 | 44.10 | 43.30 | 43.84 | 7,191,599 | +0.28(+0.65%) |
Dec 09, 2014 | 43.57 | 43.73 | 43.09 | 43.56 | 6,670,589 | -0.31(-0.71%) |
Dec 08, 2014 | 44.47 | 44.47 | 43.68 | 43.87 | 5,744,214 | -0.72(-1.62%) |
Dec 05, 2014 | 44.56 | 44.67 | 44.37 | 44.59 | 3,795,877 | +0.13(+0.28%) |
Dec 04, 2014 | 44.22 | 44.62 | 44.02 | 44.47 | 4,597,705 | +0.25(+0.56%) |
Dec 03, 2014 | 44.07 | 44.27 | 43.78 | 44.22 | 4,223,502 | +0.21(+0.47%) |
Dec 02, 2014 | 44.02 | 44.32 | 43.86 | 44.01 | 4,882,527 | +0.16(+0.36%) |
Dec 01, 2014 | 44.29 | 44.62 | 43.84 | 43.86 | 5,723,403 | -0.72(-1.61%) |
Nov 28, 2014 | 44.15 | 44.79 | 44.10 | 44.58 | 4,020,011 | +0.67(+1.52%) |
Nov 26, 2014 | 43.68 | 43.91 | 43.91 | 43.91 | 8,795,826 | +0.23(+0.52%) |
Nov 25, 2014 | 44.13 | 44.22 | 43.67 | 43.68 | 6,879,000 | -0.30(-0.67%) |
Nov 24, 2014 | 43.90 | 44.22 | 43.88 | 43.97 | 5,659,241 | +0.24(+0.54%) |
Nov 21, 2014 | 44.31 | 44.43 | 43.39 | 43.74 | 7,814,501 | +0.05(+0.12%) |
Nov 20, 2014 | 43.38 | 43.86 | 43.24 | 43.68 | 5,370,815 | +0.16(+0.36%) |
Nov 19, 2014 | 43.32 | 43.59 | 43.26 | 43.52 | 5,107,462 | +0.22(+0.50%) |
Nov 18, 2014 | 43.09 | 43.48 | 42.99 | 43.31 | 5,349,803 | +0.18(+0.43%) |
Nov 17, 2014 | 42.82 | 43.18 | 42.67 | 43.13 | 6,605,260 | +0.25(+0.59%) |
Nov 14, 2014 | 43.00 | 43.04 | 42.65 | 42.87 | 7,135,420 | -0.28(-0.64%) |
Nov 13, 2014 | 43.18 | 43.35 | 42.90 | 43.15 | 6,032,814 | +0.14(+0.32%) |
Nov 12, 2014 | 42.40 | 43.06 | 42.30 | 43.01 | 5,588,276 | +0.42(+0.98%) |
Nov 11, 2014 | 42.74 | 42.78 | 42.46 | 42.60 | 5,082,133 | -0.04(-0.08%) |
Nov 10, 2014 | 42.22 | 42.68 | 42.22 | 42.63 | 6,566,092 | +0.53(+1.26%) |
Nov 07, 2014 | 42.54 | 42.54 | 41.99 | 42.10 | 5,468,202 | -0.37(-0.87%) |
Nov 06, 2014 | 42.58 | 42.69 | 42.44 | 42.47 | 6,105,178 | -0.04(-0.08%) |
Nov 05, 2014 | 42.58 | 42.58 | 42.07 | 42.51 | 7,254,545 | +0.33(+0.78%) |
Nov 04, 2014 | 41.78 | 42.21 | 41.58 | 42.18 | 4,946,518 | +0.22(+0.53%) |
Nov 03, 2014 | 41.91 | 41.97 | 41.69 | 41.95 | 5,415,875 | +0.22(+0.52%) |
Oct 31, 2014 | 42.26 | 42.26 | 41.60 | 41.74 | 7,198,731 | -0.01(-0.03%) |
Oct 30, 2014 | 41.20 | 41.75 | 41.10 | 41.75 | 5,105,947 | +0.47(+1.14%) |
Oct 29, 2014 | 41.37 | 41.54 | 41.04 | 41.28 | 5,568,369 | -0.22(-0.54%) |
Oct 28, 2014 | 41.09 | 41.50 | 40.99 | 41.50 | 7,081,602 | +0.36(+0.88%) |
Oct 27, 2014 | 40.81 | 41.20 | 40.81 | 41.14 | 6,481,199 | +0.33(+0.81%) |
Oct 24, 2014 | 40.38 | 40.85 | 40.36 | 40.81 | 5,493,045 | +0.24(+0.59%) |
Oct 23, 2014 | 40.46 | 41.00 | 40.38 | 40.57 | 6,896,109 | +0.23(+0.57%) |
Oct 22, 2014 | 40.70 | 41.09 | 40.32 | 40.34 | 7,895,151 | -0.35(-0.86%) |
Oct 21, 2014 | 40.09 | 40.72 | 39.96 | 40.69 | 7,204,899 | +0.78(+1.96%) |
Oct 20, 2014 | 38.97 | 39.92 | 38.95 | 39.91 | 7,513,279 | +0.77(+1.97%) |
Oct 17, 2014 | 39.41 | 39.66 | 39.03 | 39.14 | 12,704,547 | +0.06(+0.16%) |
Oct 16, 2014 | 37.80 | 39.17 | 37.64 | 39.08 | 15,195,703 | +0.84(+2.18%) |
Oct 15, 2014 | 38.21 | 39.10 | 37.76 | 38.24 | 19,570,138 | +0.04(+0.11%) |
Oct 14, 2014 | 38.51 | 38.57 | 38.09 | 38.20 | 10,974,434 | -0.13(-0.35%) |
Oct 13, 2014 | 39.04 | 39.11 | 38.27 | 38.34 | 8,917,898 | -0.81(-2.06%) |
Oct 10, 2014 | 39.26 | 39.60 | 39.06 | 39.14 | 10,077,380 | -0.02(-0.05%) |
Oct 09, 2014 | 39.71 | 39.89 | 39.10 | 39.16 | 8,311,877 | -0.72(-1.80%) |
Oct 08, 2014 | 39.56 | 40.03 | 39.30 | 39.88 | 8,332,165 | +0.34(+0.86%) |
Oct 07, 2014 | 39.78 | 40.04 | 39.52 | 39.54 | 6,110,464 | -0.52(-1.29%) |
Oct 06, 2014 | 40.53 | 40.63 | 39.76 | 40.05 | 7,830,833 | -0.48(-1.19%) |
Oct 03, 2014 | 40.30 | 40.61 | 40.03 | 40.53 | 9,799,499 | +0.44(+1.11%) |
Oct 02, 2014 | 39.36 | 40.18 | 39.00 | 40.09 | 9,737,856 | +0.72(+1.82%) |