Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.46 | 39.29 | 39.29 | 39.29 | 13,110,467 | -0.73(-1.83%) |
Dec 30, 2014 | 40.43 | 40.92 | 39.95 | 40.03 | 10,786,381 | -0.73(-1.80%) |
Dec 29, 2014 | 40.26 | 41.06 | 40.26 | 40.76 | 9,145,074 | +0.60(+1.49%) |
Dec 26, 2014 | 39.81 | 40.48 | 39.74 | 40.16 | 7,264,029 | +0.75(+1.90%) |
Dec 24, 2014 | 39.34 | 39.42 | 39.42 | 39.42 | 5,084,773 | +0.31(+0.78%) |
Dec 23, 2014 | 39.62 | 39.65 | 38.72 | 39.11 | 10,389,440 | +0.17(+0.44%) |
Dec 22, 2014 | 38.48 | 38.96 | 38.12 | 38.94 | 13,666,540 | +0.67(+1.76%) |
Dec 19, 2014 | 37.92 | 38.73 | 37.48 | 38.26 | 16,120,569 | +0.35(+0.94%) |
Dec 18, 2014 | 37.77 | 38.02 | 36.85 | 37.91 | 16,799,634 | +1.58(+4.36%) |
Dec 17, 2014 | 33.48 | 36.39 | 33.35 | 36.33 | 23,328,254 | +3.05(+9.18%) |
Dec 16, 2014 | 33.19 | 34.96 | 32.93 | 33.27 | 19,228,782 | -0.15(-0.45%) |
Dec 15, 2014 | 34.98 | 35.37 | 33.06 | 33.42 | 21,666,716 | -1.04(-3.03%) |
Dec 12, 2014 | 34.49 | 35.63 | 34.36 | 34.47 | 20,349,676 | -1.34(-3.73%) |
Dec 11, 2014 | 35.85 | 37.18 | 35.53 | 35.80 | 17,551,816 | +0.38(+1.07%) |
Dec 10, 2014 | 37.33 | 37.72 | 35.27 | 35.42 | 21,411,546 | -2.36(-6.25%) |
Dec 09, 2014 | 34.77 | 37.84 | 34.58 | 37.79 | 16,880,894 | +1.83(+5.08%) |
Dec 08, 2014 | 36.95 | 37.98 | 35.60 | 35.96 | 13,915,617 | -1.37(-3.66%) |
Dec 05, 2014 | 36.93 | 37.29 | 36.67 | 37.32 | 11,834,062 | +0.80(+2.18%) |
Dec 04, 2014 | 36.88 | 36.98 | 35.98 | 36.53 | 12,166,611 | -0.56(-1.51%) |
Dec 03, 2014 | 36.05 | 37.37 | 35.80 | 37.09 | 12,008,876 | +1.09(+3.04%) |
Dec 02, 2014 | 34.89 | 36.37 | 34.88 | 36.00 | 13,198,424 | +1.21(+3.49%) |
Dec 01, 2014 | 36.15 | 36.29 | 34.74 | 34.78 | 14,459,589 | -1.79(-4.89%) |
Nov 28, 2014 | 38.19 | 38.23 | 36.38 | 36.57 | 7,463,210 | -1.57(-4.12%) |
Nov 26, 2014 | 37.80 | 38.14 | 38.14 | 38.14 | 8,696,653 | +0.39(+1.02%) |
Nov 25, 2014 | 37.93 | 38.49 | 37.31 | 37.76 | 11,108,567 | +0.00(+0.01%) |
Nov 24, 2014 | 36.61 | 37.78 | 36.50 | 37.75 | 13,252,547 | +1.32(+3.63%) |
Nov 21, 2014 | 37.83 | 37.85 | 36.05 | 36.43 | 16,041,996 | +0.13(+0.36%) |
Nov 20, 2014 | 34.66 | 36.31 | 34.66 | 36.30 | 15,755,962 | +1.15(+3.28%) |
Nov 19, 2014 | 36.15 | 36.15 | 34.42 | 35.15 | 18,175,030 | -1.12(-3.09%) |
Nov 18, 2014 | 36.09 | 36.96 | 36.04 | 36.27 | 17,966,004 | +0.60(+1.68%) |
Nov 17, 2014 | 36.50 | 36.80 | 35.65 | 35.67 | 17,581,730 | -0.93(-2.54%) |
Nov 14, 2014 | 36.83 | 37.08 | 36.29 | 36.60 | 16,739,729 | -0.22(-0.59%) |
Nov 13, 2014 | 37.77 | 38.07 | 36.53 | 36.82 | 23,523,424 | -0.92(-2.44%) |
Nov 12, 2014 | 36.60 | 37.91 | 36.56 | 37.74 | 17,897,964 | +0.51(+1.37%) |
Nov 11, 2014 | 37.01 | 37.29 | 36.77 | 37.23 | 15,052,547 | +0.09(+0.23%) |
Nov 10, 2014 | 36.60 | 37.14 | 36.38 | 37.14 | 14,418,787 | +0.54(+1.48%) |
Nov 07, 2014 | 36.32 | 36.60 | 35.69 | 36.60 | 14,317,966 | +0.18(+0.50%) |
Nov 06, 2014 | 35.97 | 36.44 | 35.56 | 36.42 | 15,370,908 | +0.44(+1.23%) |
Nov 05, 2014 | 36.59 | 36.65 | 35.56 | 35.97 | 22,013,324 | +0.16(+0.44%) |
Nov 04, 2014 | 35.90 | 36.45 | 35.32 | 35.82 | 13,456,073 | -0.53(-1.45%) |
Nov 03, 2014 | 36.65 | 37.24 | 35.88 | 36.34 | 15,521,066 | -0.14(-0.38%) |
Oct 31, 2014 | 36.82 | 36.84 | 35.86 | 36.48 | 17,872,338 | +1.53(+4.37%) |
Oct 30, 2014 | 33.71 | 35.39 | 33.40 | 34.95 | 17,170,998 | +0.84(+2.48%) |
Oct 29, 2014 | 34.50 | 34.52 | 33.27 | 34.11 | 18,544,072 | -0.21(-0.62%) |
Oct 28, 2014 | 32.04 | 34.35 | 31.89 | 34.32 | 17,104,100 | +2.71(+8.58%) |
Oct 27, 2014 | 31.13 | 31.71 | 31.67 | 31.61 | 12,806,762 | -0.06(-0.18%) |
Oct 24, 2014 | 31.54 | 31.89 | 31.17 | 31.67 | 14,171,183 | +0.13(+0.41%) |
Oct 23, 2014 | 30.85 | 32.09 | 30.65 | 31.54 | 17,896,508 | +1.59(+5.32%) |
Oct 22, 2014 | 31.49 | 31.72 | 29.88 | 29.94 | 20,117,118 | -1.32(-4.21%) |
Oct 21, 2014 | 30.30 | 31.31 | 30.03 | 31.26 | 19,305,176 | +1.46(+4.90%) |
Oct 20, 2014 | 28.44 | 29.82 | 28.43 | 29.80 | 14,164,005 | +0.99(+3.45%) |
Oct 17, 2014 | 30.16 | 30.22 | 28.47 | 28.81 | 22,073,110 | -0.30(-1.03%) |
Oct 16, 2014 | 26.98 | 29.66 | 26.82 | 29.11 | 30,244,574 | +0.98(+3.50%) |
Oct 15, 2014 | 26.26 | 28.43 | 25.81 | 28.12 | 37,965,312 | +0.87(+3.19%) |
Oct 14, 2014 | 27.09 | 28.40 | 26.78 | 27.25 | 23,530,582 | +0.90(+3.42%) |
Oct 13, 2014 | 26.76 | 27.75 | 26.05 | 26.35 | 26,812,544 | -0.37(-1.39%) |
Oct 10, 2014 | 27.53 | 28.40 | 26.60 | 26.72 | 33,524,374 | -1.01(-3.64%) |
Oct 09, 2014 | 30.07 | 30.10 | 27.73 | 27.73 | 34,935,632 | -2.41(-7.99%) |
Oct 08, 2014 | 28.31 | 30.22 | 27.60 | 30.14 | 26,436,676 | +1.60(+5.61%) |
Oct 07, 2014 | 29.43 | 29.84 | 28.49 | 28.54 | 19,862,808 | -1.51(-5.04%) |
Oct 06, 2014 | 31.07 | 31.16 | 29.86 | 30.05 | 22,770,872 | -0.75(-2.43%) |
Oct 03, 2014 | 30.90 | 31.36 | 30.35 | 30.80 | 18,347,838 | +0.66(+2.18%) |
Oct 02, 2014 | 29.30 | 30.51 | 28.61 | 30.14 | 29,430,952 | +0.83(+2.85%) |