Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.94 | 41.37 | 41.37 | 41.37 | 5,258,455 | -0.36(-0.86%) |
Dec 30, 2014 | 42.07 | 42.07 | 41.71 | 41.73 | 3,395,109 | -0.41(-0.96%) |
Dec 29, 2014 | 42.32 | 42.41 | 42.08 | 42.13 | 3,077,350 | -0.22(-0.53%) |
Dec 26, 2014 | 42.49 | 42.57 | 42.32 | 42.36 | 2,376,978 | -0.09(-0.21%) |
Dec 24, 2014 | 42.55 | 42.45 | 42.45 | 42.45 | 1,864,873 | +0.06(+0.15%) |
Dec 23, 2014 | 42.52 | 42.82 | 42.34 | 42.38 | 4,533,354 | -0.03(-0.07%) |
Dec 22, 2014 | 42.16 | 42.52 | 42.04 | 42.42 | 5,635,007 | +0.46(+1.09%) |
Dec 19, 2014 | 42.52 | 42.52 | 41.80 | 41.96 | 13,678,620 | -0.19(-0.44%) |
Dec 18, 2014 | 42.18 | 42.19 | 41.78 | 42.14 | 10,485,969 | +0.75(+1.81%) |
Dec 17, 2014 | 40.58 | 41.52 | 40.20 | 41.39 | 11,478,800 | +0.80(+1.96%) |
Dec 16, 2014 | 41.01 | 41.60 | 40.56 | 40.60 | 9,267,927 | -0.46(-1.12%) |
Dec 15, 2014 | 41.50 | 41.77 | 40.83 | 41.06 | 9,672,493 | -0.03(-0.08%) |
Dec 12, 2014 | 41.73 | 42.24 | 40.96 | 41.09 | 10,892,811 | -1.06(-2.52%) |
Dec 11, 2014 | 42.01 | 42.44 | 41.90 | 42.16 | 8,421,641 | +0.30(+0.72%) |
Dec 10, 2014 | 42.49 | 42.71 | 41.80 | 41.85 | 7,545,374 | -0.71(-1.66%) |
Dec 09, 2014 | 42.20 | 42.87 | 42.02 | 42.56 | 10,841,364 | -0.05(-0.13%) |
Dec 08, 2014 | 42.66 | 43.32 | 42.41 | 42.62 | 7,643,681 | -0.39(-0.90%) |
Dec 05, 2014 | 43.06 | 43.11 | 42.74 | 43.00 | 5,070,859 | +0.13(+0.31%) |
Dec 04, 2014 | 42.79 | 43.16 | 42.68 | 42.87 | 5,329,090 | -0.16(-0.38%) |
Dec 03, 2014 | 42.45 | 43.08 | 42.21 | 43.03 | 7,100,208 | +0.82(+1.94%) |
Dec 02, 2014 | 42.04 | 42.28 | 41.80 | 42.21 | 5,235,859 | +0.24(+0.57%) |
Dec 01, 2014 | 41.99 | 42.14 | 41.49 | 41.97 | 7,532,581 | -0.13(-0.31%) |
Nov 28, 2014 | 42.21 | 42.35 | 41.98 | 42.11 | 4,689,838 | +0.07(+0.17%) |
Nov 26, 2014 | 40.64 | 42.04 | 42.04 | 42.04 | 9,327,212 | +1.46(+3.60%) |
Nov 25, 2014 | 40.89 | 41.04 | 40.48 | 40.57 | 6,887,403 | -0.32(-0.78%) |
Nov 24, 2014 | 41.01 | 41.10 | 40.58 | 40.89 | 4,448,052 | +0.22(+0.55%) |
Nov 21, 2014 | 40.73 | 40.99 | 40.26 | 40.67 | 6,833,581 | +0.26(+0.63%) |
Nov 20, 2014 | 40.04 | 40.43 | 39.85 | 40.41 | 6,151,909 | +0.22(+0.56%) |
Nov 19, 2014 | 40.08 | 40.20 | 39.73 | 40.19 | 8,517,695 | +0.08(+0.19%) |
Nov 18, 2014 | 39.89 | 40.30 | 39.73 | 40.11 | 5,980,603 | +0.22(+0.56%) |
Nov 17, 2014 | 39.89 | 39.94 | 39.52 | 39.89 | 4,160,131 | -0.06(-0.15%) |
Nov 14, 2014 | 39.37 | 39.96 | 39.37 | 39.95 | 4,620,475 | +0.35(+0.88%) |
Nov 13, 2014 | 39.58 | 39.99 | 39.41 | 39.60 | 5,701,293 | -0.08(-0.19%) |
Nov 12, 2014 | 39.71 | 39.81 | 39.27 | 39.68 | 5,290,024 | -0.03(-0.07%) |
Nov 11, 2014 | 40.08 | 40.08 | 39.56 | 39.70 | 5,517,851 | -0.19(-0.48%) |
Nov 10, 2014 | 39.38 | 39.95 | 39.34 | 39.89 | 5,852,276 | +0.51(+1.30%) |
Nov 07, 2014 | 39.54 | 39.59 | 39.13 | 39.38 | 6,368,509 | -0.00(-0.01%) |
Nov 06, 2014 | 39.50 | 39.73 | 39.12 | 39.39 | 8,143,294 | -0.17(-0.44%) |
Nov 05, 2014 | 39.06 | 39.60 | 38.90 | 39.56 | 6,853,290 | +0.56(+1.45%) |
Nov 04, 2014 | 38.66 | 39.04 | 38.49 | 39.00 | 8,123,076 | +0.25(+0.64%) |
Nov 03, 2014 | 38.42 | 38.92 | 38.34 | 38.75 | 8,858,237 | +0.32(+0.85%) |
Oct 31, 2014 | 38.03 | 38.85 | 37.72 | 38.42 | 18,808,108 | +1.65(+4.48%) |
Oct 30, 2014 | 37.25 | 37.39 | 36.27 | 36.78 | 14,843,752 | -0.62(-1.66%) |
Oct 29, 2014 | 37.24 | 37.44 | 37.13 | 37.39 | 10,551,469 | +0.13(+0.35%) |
Oct 28, 2014 | 36.96 | 37.26 | 36.76 | 37.26 | 8,237,202 | +0.42(+1.15%) |
Oct 27, 2014 | 36.60 | 36.92 | 36.55 | 36.84 | 9,861,138 | +0.29(+0.80%) |
Oct 24, 2014 | 36.21 | 36.59 | 35.93 | 36.55 | 7,297,821 | +0.44(+1.21%) |
Oct 23, 2014 | 36.25 | 36.44 | 35.99 | 36.11 | 9,118,717 | +0.29(+0.82%) |
Oct 22, 2014 | 36.43 | 36.63 | 35.80 | 35.82 | 15,176,929 | -0.12(-0.32%) |
Oct 21, 2014 | 34.99 | 35.99 | 34.64 | 35.93 | 19,571,448 | +1.81(+5.31%) |
Oct 20, 2014 | 33.41 | 34.19 | 33.18 | 34.12 | 12,362,970 | +0.57(+1.69%) |
Oct 17, 2014 | 33.77 | 34.28 | 33.48 | 33.55 | 16,910,378 | +0.06(+0.18%) |
Oct 16, 2014 | 32.30 | 33.73 | 32.30 | 33.49 | 14,775,590 | +0.64(+1.94%) |
Oct 15, 2014 | 32.07 | 33.14 | 32.04 | 32.85 | 18,994,004 | +0.35(+1.06%) |
Oct 14, 2014 | 32.74 | 33.08 | 32.36 | 32.51 | 12,179,316 | +0.29(+0.91%) |
Oct 13, 2014 | 32.71 | 33.15 | 31.86 | 32.21 | 19,778,946 | -0.62(-1.90%) |
Oct 10, 2014 | 34.04 | 34.04 | 31.94 | 32.84 | 43,251,320 | -2.52(-7.13%) |
Oct 09, 2014 | 35.89 | 36.14 | 35.33 | 35.36 | 11,574,271 | -0.71(-1.96%) |
Oct 08, 2014 | 35.47 | 36.19 | 35.11 | 36.06 | 10,459,863 | +0.71(+2.02%) |
Oct 07, 2014 | 35.63 | 35.74 | 35.27 | 35.35 | 10,542,407 | -0.47(-1.32%) |
Oct 06, 2014 | 36.09 | 36.30 | 35.58 | 35.82 | 6,161,046 | -0.15(-0.42%) |
Oct 03, 2014 | 36.11 | 36.41 | 35.82 | 35.97 | 7,666,215 | -0.02(-0.04%) |
Oct 02, 2014 | 35.93 | 36.16 | 35.44 | 35.99 | 7,309,710 | -0.03(-0.09%) |