Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.06 | 37.87 | 37.87 | 37.87 | 1,661,128 | -0.24(-0.62%) |
Dec 30, 2014 | 38.04 | 38.28 | 37.87 | 38.10 | 1,938,336 | +0.00(+0.00%) |
Dec 29, 2014 | 37.82 | 38.23 | 37.76 | 38.10 | 1,422,467 | +0.24(+0.63%) |
Dec 26, 2014 | 37.95 | 37.97 | 37.71 | 37.87 | 1,012,588 | -0.06(-0.17%) |
Dec 24, 2014 | 37.84 | 37.93 | 37.93 | 37.93 | 1,076,187 | +0.02(+0.06%) |
Dec 23, 2014 | 37.76 | 37.99 | 37.48 | 37.91 | 2,399,984 | +0.28(+0.75%) |
Dec 22, 2014 | 37.35 | 37.63 | 36.98 | 37.63 | 3,389,078 | +0.02(+0.06%) |
Dec 19, 2014 | 37.67 | 37.75 | 37.17 | 37.61 | 3,529,485 | -0.02(-0.06%) |
Dec 18, 2014 | 38.21 | 38.51 | 36.89 | 37.63 | 4,926,922 | +0.37(+0.99%) |
Dec 17, 2014 | 36.16 | 37.35 | 36.16 | 37.26 | 7,810,675 | +1.12(+3.11%) |
Dec 16, 2014 | 35.36 | 36.68 | 34.60 | 36.14 | 5,441,782 | +0.48(+1.33%) |
Dec 15, 2014 | 36.52 | 36.74 | 35.40 | 35.66 | 3,842,773 | -0.67(-1.84%) |
Dec 12, 2014 | 36.20 | 36.61 | 35.88 | 36.33 | 3,533,962 | -0.28(-0.77%) |
Dec 11, 2014 | 36.52 | 37.35 | 36.31 | 36.61 | 2,934,487 | +0.06(+0.18%) |
Dec 10, 2014 | 37.24 | 37.30 | 36.44 | 36.55 | 4,679,217 | -1.15(-3.04%) |
Dec 09, 2014 | 37.20 | 37.71 | 36.94 | 37.69 | 4,785,769 | +0.28(+0.75%) |
Dec 08, 2014 | 38.47 | 38.64 | 37.24 | 37.41 | 3,680,839 | -1.43(-3.67%) |
Dec 05, 2014 | 39.20 | 39.33 | 38.77 | 38.84 | 1,778,727 | -0.35(-0.88%) |
Dec 04, 2014 | 38.88 | 39.37 | 38.73 | 39.18 | 1,330,365 | +0.19(+0.50%) |
Dec 03, 2014 | 38.64 | 39.25 | 38.64 | 38.99 | 1,968,780 | +0.41(+1.06%) |
Dec 02, 2014 | 37.93 | 38.88 | 37.71 | 38.58 | 2,907,206 | +0.63(+1.65%) |
Dec 01, 2014 | 38.90 | 38.90 | 37.58 | 37.95 | 4,057,032 | -1.17(-2.98%) |
Nov 28, 2014 | 40.00 | 40.18 | 39.05 | 39.12 | 2,624,465 | -1.38(-3.42%) |
Nov 26, 2014 | 40.26 | 40.50 | 40.50 | 40.50 | 1,682,181 | +0.37(+0.92%) |
Nov 25, 2014 | 40.42 | 40.50 | 40.11 | 40.13 | 1,514,384 | -0.11(-0.27%) |
Nov 24, 2014 | 40.65 | 40.70 | 40.16 | 40.24 | 1,904,896 | -0.26(-0.64%) |
Nov 21, 2014 | 40.96 | 41.24 | 40.48 | 40.50 | 3,780,337 | -0.26(-0.64%) |
Nov 20, 2014 | 40.63 | 40.87 | 40.52 | 40.76 | 1,877,604 | +0.09(+0.21%) |
Nov 19, 2014 | 40.35 | 40.67 | 40.35 | 40.67 | 1,754,268 | +0.26(+0.64%) |
Nov 18, 2014 | 40.29 | 40.50 | 40.13 | 40.42 | 2,381,401 | +0.19(+0.48%) |
Nov 17, 2014 | 39.90 | 40.22 | 39.75 | 40.22 | 2,070,863 | +0.30(+0.76%) |
Nov 14, 2014 | 39.53 | 39.92 | 39.46 | 39.92 | 1,817,894 | +0.48(+1.21%) |
Nov 13, 2014 | 39.75 | 39.87 | 39.29 | 39.44 | 1,796,847 | -0.32(-0.82%) |
Nov 12, 2014 | 39.59 | 39.77 | 39.44 | 39.77 | 1,299,113 | +0.13(+0.33%) |
Nov 11, 2014 | 39.72 | 39.90 | 39.42 | 39.64 | 1,586,048 | -0.06(-0.16%) |
Nov 10, 2014 | 39.98 | 40.13 | 39.66 | 39.70 | 1,264,389 | -0.15(-0.38%) |
Nov 07, 2014 | 39.55 | 39.98 | 39.25 | 39.85 | 1,400,459 | +0.54(+1.37%) |
Nov 06, 2014 | 39.42 | 39.53 | 39.05 | 39.31 | 1,375,346 | -0.00(-0.01%) |
Nov 05, 2014 | 39.21 | 39.40 | 38.99 | 39.32 | 1,938,765 | +0.30(+0.76%) |
Nov 04, 2014 | 39.68 | 39.89 | 38.92 | 39.02 | 1,706,013 | -0.47(-1.19%) |
Nov 03, 2014 | 40.29 | 40.29 | 39.49 | 39.49 | 2,448,326 | -0.04(-0.11%) |
Oct 31, 2014 | 39.72 | 39.78 | 39.29 | 39.53 | 2,362,064 | +0.04(+0.11%) |
Oct 30, 2014 | 39.93 | 39.94 | 39.44 | 39.49 | 1,614,422 | -0.45(-1.12%) |
Oct 29, 2014 | 39.95 | 40.04 | 39.55 | 39.93 | 1,839,691 | +0.04(+0.11%) |
Oct 28, 2014 | 39.91 | 40.01 | 39.68 | 39.89 | 1,613,245 | +0.09(+0.21%) |
Oct 27, 2014 | 39.72 | 39.91 | 39.91 | 39.80 | 2,216,241 | -0.11(-0.27%) |
Oct 24, 2014 | 39.74 | 40.04 | 39.66 | 39.91 | 1,785,905 | +0.15(+0.37%) |
Oct 23, 2014 | 39.70 | 39.95 | 39.66 | 39.76 | 1,685,637 | +0.32(+0.81%) |
Oct 22, 2014 | 39.78 | 40.08 | 39.40 | 39.44 | 2,249,791 | -0.34(-0.86%) |
Oct 21, 2014 | 39.55 | 39.95 | 39.36 | 39.78 | 2,787,476 | +0.45(+1.14%) |
Oct 20, 2014 | 39.19 | 39.42 | 38.80 | 39.34 | 2,473,282 | +0.19(+0.49%) |
Oct 17, 2014 | 39.46 | 39.59 | 38.45 | 39.14 | 4,160,620 | +0.11(+0.27%) |
Oct 16, 2014 | 37.74 | 39.36 | 37.44 | 39.04 | 6,219,529 | +1.11(+2.92%) |
Oct 15, 2014 | 36.87 | 38.02 | 35.63 | 37.93 | 7,254,939 | +1.06(+2.89%) |
Oct 14, 2014 | 37.34 | 37.55 | 35.38 | 36.87 | 7,011,935 | +0.04(+0.12%) |
Oct 13, 2014 | 38.63 | 38.85 | 36.83 | 36.83 | 3,974,449 | -1.74(-4.52%) |
Oct 10, 2014 | 38.87 | 39.04 | 37.91 | 38.57 | 4,452,937 | -0.36(-0.93%) |
Oct 09, 2014 | 39.87 | 39.89 | 38.83 | 38.93 | 4,500,413 | -0.94(-2.35%) |
Oct 08, 2014 | 40.06 | 40.10 | 39.27 | 39.87 | 2,245,095 | -0.17(-0.43%) |
Oct 07, 2014 | 40.27 | 40.42 | 40.00 | 40.04 | 1,491,391 | -0.26(-0.63%) |
Oct 06, 2014 | 40.57 | 40.60 | 40.17 | 40.29 | 1,267,339 | -0.23(-0.58%) |
Oct 03, 2014 | 40.53 | 40.63 | 40.36 | 40.53 | 1,523,068 | +0.02(+0.05%) |
Oct 02, 2014 | 40.38 | 40.57 | 39.77 | 40.51 | 2,066,849 | +0.13(+0.32%) |