Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.95 | 37.38 | 37.38 | 37.38 | 4,116,957 | -0.56(-1.47%) |
Dec 30, 2014 | 37.87 | 38.13 | 37.87 | 37.94 | 3,553,132 | +0.07(+0.20%) |
Dec 29, 2014 | 37.86 | 38.05 | 37.74 | 37.86 | 3,116,229 | -0.21(-0.55%) |
Dec 26, 2014 | 38.04 | 38.35 | 37.96 | 38.07 | 2,478,056 | +0.12(+0.33%) |
Dec 24, 2014 | 37.98 | 37.95 | 37.95 | 37.95 | 3,043,460 | -0.02(-0.04%) |
Dec 23, 2014 | 38.30 | 38.61 | 37.76 | 37.96 | 4,919,087 | -0.54(-1.40%) |
Dec 22, 2014 | 38.14 | 38.61 | 38.12 | 38.50 | 5,818,358 | +0.27(+0.69%) |
Dec 19, 2014 | 38.12 | 38.57 | 38.01 | 38.24 | 13,643,545 | +0.23(+0.61%) |
Dec 18, 2014 | 37.13 | 38.02 | 36.90 | 38.01 | 8,060,793 | +1.25(+3.41%) |
Dec 17, 2014 | 36.10 | 36.84 | 36.05 | 36.75 | 6,083,593 | +0.71(+1.98%) |
Dec 16, 2014 | 35.90 | 36.89 | 35.79 | 36.04 | 7,451,774 | -0.05(-0.14%) |
Dec 15, 2014 | 36.67 | 36.84 | 35.99 | 36.09 | 6,013,903 | -0.19(-0.53%) |
Dec 12, 2014 | 36.64 | 36.99 | 36.26 | 36.28 | 6,251,960 | -0.64(-1.73%) |
Dec 11, 2014 | 36.96 | 37.47 | 36.79 | 36.92 | 4,762,128 | +0.07(+0.20%) |
Dec 10, 2014 | 37.64 | 37.75 | 36.81 | 36.84 | 6,610,991 | -0.89(-2.35%) |
Dec 09, 2014 | 37.64 | 37.76 | 37.26 | 37.73 | 4,280,128 | -0.22(-0.59%) |
Dec 08, 2014 | 37.66 | 38.28 | 37.65 | 37.96 | 5,082,070 | +0.34(+0.90%) |
Dec 05, 2014 | 37.72 | 37.81 | 37.53 | 37.62 | 5,033,280 | -0.16(-0.42%) |
Dec 04, 2014 | 37.91 | 38.16 | 37.57 | 37.77 | 7,680,810 | -0.16(-0.42%) |
Dec 03, 2014 | 37.55 | 38.04 | 37.45 | 37.93 | 6,012,865 | +0.38(+1.02%) |
Dec 02, 2014 | 37.10 | 37.88 | 37.10 | 37.55 | 13,184,244 | +0.75(+2.03%) |
Dec 01, 2014 | 36.76 | 37.01 | 36.70 | 36.80 | 6,431,368 | -0.16(-0.43%) |
Nov 28, 2014 | 36.91 | 37.17 | 36.88 | 36.96 | 2,938,563 | +0.22(+0.59%) |
Nov 26, 2014 | 36.67 | 36.74 | 36.74 | 36.74 | 3,464,357 | +0.07(+0.20%) |
Nov 25, 2014 | 36.79 | 36.85 | 36.51 | 36.67 | 5,602,100 | -0.13(-0.36%) |
Nov 24, 2014 | 36.20 | 36.87 | 36.20 | 36.80 | 4,574,658 | +0.42(+1.16%) |
Nov 21, 2014 | 36.66 | 36.69 | 36.30 | 36.38 | 7,822,796 | +0.02(+0.07%) |
Nov 20, 2014 | 35.95 | 36.40 | 35.75 | 36.35 | 5,855,372 | +0.29(+0.81%) |
Nov 19, 2014 | 36.36 | 36.36 | 36.00 | 36.06 | 4,537,748 | -0.22(-0.62%) |
Nov 18, 2014 | 36.37 | 36.44 | 36.06 | 36.29 | 8,098,622 | -0.01(-0.02%) |
Nov 17, 2014 | 36.30 | 36.49 | 36.21 | 36.30 | 4,662,659 | -0.08(-0.23%) |
Nov 14, 2014 | 37.03 | 37.03 | 36.27 | 36.38 | 5,065,176 | -0.65(-1.75%) |
Nov 13, 2014 | 36.77 | 37.18 | 36.71 | 37.03 | 4,201,448 | +0.30(+0.81%) |
Nov 12, 2014 | 36.69 | 36.79 | 36.48 | 36.73 | 4,198,135 | -0.02(-0.05%) |
Nov 11, 2014 | 36.64 | 37.06 | 36.62 | 36.74 | 3,844,767 | +0.13(+0.36%) |
Nov 10, 2014 | 36.00 | 36.62 | 35.85 | 36.61 | 6,405,419 | +0.60(+1.66%) |
Nov 07, 2014 | 36.35 | 36.38 | 35.85 | 36.01 | 4,808,282 | -0.27(-0.73%) |
Nov 06, 2014 | 36.20 | 36.40 | 36.07 | 36.28 | 4,540,887 | +0.02(+0.07%) |
Nov 05, 2014 | 36.48 | 36.53 | 35.99 | 36.25 | 5,049,817 | +0.04(+0.11%) |
Nov 04, 2014 | 35.72 | 36.23 | 35.72 | 36.21 | 5,042,433 | +0.27(+0.74%) |
Nov 03, 2014 | 36.17 | 36.28 | 35.76 | 35.95 | 5,303,787 | -0.25(-0.69%) |
Oct 31, 2014 | 36.58 | 36.59 | 36.07 | 36.20 | 7,376,130 | +0.08(+0.23%) |
Oct 30, 2014 | 35.46 | 36.14 | 35.32 | 36.11 | 4,610,902 | +0.62(+1.75%) |
Oct 29, 2014 | 35.55 | 36.17 | 35.21 | 35.49 | 5,122,053 | +0.20(+0.56%) |
Oct 28, 2014 | 35.06 | 35.30 | 34.83 | 35.29 | 7,353,545 | +0.22(+0.62%) |
Oct 27, 2014 | 35.23 | 35.26 | 34.91 | 35.07 | 4,749,507 | -0.18(-0.52%) |
Oct 24, 2014 | 35.16 | 35.43 | 34.98 | 35.26 | 5,632,346 | +0.02(+0.07%) |
Oct 23, 2014 | 34.88 | 35.51 | 34.83 | 35.23 | 5,538,864 | +0.70(+2.02%) |
Oct 22, 2014 | 35.29 | 35.73 | 34.44 | 34.54 | 8,413,696 | -0.66(-1.89%) |
Oct 21, 2014 | 34.80 | 35.23 | 34.67 | 35.20 | 6,446,039 | +0.77(+2.24%) |
Oct 20, 2014 | 33.92 | 34.47 | 33.84 | 34.43 | 6,038,787 | +0.50(+1.47%) |
Oct 17, 2014 | 33.51 | 34.08 | 33.36 | 33.93 | 8,689,455 | +0.72(+2.18%) |
Oct 16, 2014 | 32.67 | 33.47 | 32.62 | 33.21 | 10,632,290 | -0.02(-0.05%) |
Oct 15, 2014 | 33.53 | 33.65 | 32.68 | 33.22 | 10,804,624 | -0.87(-2.56%) |
Oct 14, 2014 | 34.05 | 34.83 | 34.00 | 34.09 | 8,585,569 | +0.12(+0.34%) |
Oct 13, 2014 | 34.44 | 34.68 | 33.94 | 33.98 | 5,412,709 | -0.51(-1.49%) |
Oct 10, 2014 | 34.44 | 35.12 | 34.42 | 34.49 | 6,009,443 | +0.11(+0.31%) |
Oct 09, 2014 | 34.85 | 35.14 | 34.37 | 34.39 | 6,663,160 | -0.42(-1.21%) |
Oct 08, 2014 | 34.23 | 34.83 | 34.15 | 34.81 | 7,345,719 | +0.56(+1.64%) |
Oct 07, 2014 | 34.77 | 34.84 | 34.24 | 34.25 | 6,269,103 | -0.74(-2.12%) |
Oct 06, 2014 | 34.72 | 35.08 | 34.68 | 34.99 | 8,127,708 | +0.47(+1.36%) |
Oct 03, 2014 | 34.20 | 34.58 | 34.09 | 34.52 | 4,153,762 | +0.48(+1.41%) |
Oct 02, 2014 | 34.05 | 34.24 | 33.79 | 34.04 | 5,698,738 | +0.02(+0.07%) |