Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.99 | 44.42 | 44.42 | 44.42 | 6,373,211 | -0.40(-0.88%) |
Dec 30, 2014 | 44.77 | 45.04 | 44.60 | 44.81 | 5,591,669 | +0.02(+0.04%) |
Dec 29, 2014 | 44.68 | 45.04 | 44.59 | 44.80 | 6,464,515 | +0.06(+0.12%) |
Dec 26, 2014 | 44.85 | 45.03 | 44.72 | 44.74 | 4,157,509 | +0.11(+0.25%) |
Dec 24, 2014 | 44.93 | 44.63 | 44.63 | 44.63 | 4,578,180 | -0.13(-0.28%) |
Dec 23, 2014 | 44.51 | 44.89 | 44.50 | 44.76 | 9,040,595 | +0.25(+0.55%) |
Dec 22, 2014 | 44.20 | 44.59 | 44.08 | 44.51 | 12,872,854 | +0.28(+0.63%) |
Dec 19, 2014 | 43.63 | 44.28 | 43.50 | 44.23 | 18,734,482 | +0.61(+1.40%) |
Dec 18, 2014 | 43.36 | 43.62 | 43.12 | 43.62 | 10,785,768 | +0.79(+1.83%) |
Dec 17, 2014 | 42.17 | 42.97 | 42.01 | 42.84 | 11,005,280 | +0.90(+2.16%) |
Dec 16, 2014 | 42.07 | 42.91 | 41.91 | 41.94 | 10,000,795 | -0.48(-1.12%) |
Dec 15, 2014 | 43.19 | 43.29 | 42.09 | 42.41 | 10,858,544 | -0.45(-1.05%) |
Dec 12, 2014 | 43.52 | 43.84 | 42.85 | 42.86 | 8,972,680 | -0.90(-2.05%) |
Dec 11, 2014 | 43.51 | 44.32 | 43.44 | 43.76 | 9,382,464 | +0.27(+0.62%) |
Dec 10, 2014 | 43.85 | 44.17 | 43.41 | 43.49 | 9,682,740 | -0.59(-1.35%) |
Dec 09, 2014 | 43.63 | 44.10 | 43.44 | 44.08 | 6,648,848 | -0.08(-0.18%) |
Dec 08, 2014 | 43.89 | 44.38 | 43.74 | 44.16 | 9,499,459 | +0.29(+0.65%) |
Dec 05, 2014 | 43.92 | 44.24 | 43.77 | 43.88 | 8,197,335 | +0.13(+0.29%) |
Dec 04, 2014 | 43.37 | 43.87 | 43.34 | 43.75 | 6,862,971 | +0.21(+0.49%) |
Dec 03, 2014 | 43.62 | 43.93 | 43.46 | 43.54 | 9,234,649 | -0.06(-0.15%) |
Dec 02, 2014 | 43.16 | 43.66 | 43.16 | 43.60 | 7,577,652 | +0.54(+1.24%) |
Dec 01, 2014 | 43.17 | 43.29 | 42.66 | 43.07 | 9,038,280 | -0.29(-0.68%) |
Nov 28, 2014 | 43.27 | 43.53 | 43.27 | 43.36 | 3,657,867 | +0.15(+0.35%) |
Nov 26, 2014 | 43.29 | 43.21 | 43.21 | 43.21 | 4,508,208 | -0.06(-0.13%) |
Nov 25, 2014 | 43.63 | 43.65 | 42.95 | 43.26 | 10,363,794 | -0.33(-0.76%) |
Nov 24, 2014 | 43.44 | 43.67 | 43.33 | 43.60 | 10,411,098 | +0.40(+0.93%) |
Nov 21, 2014 | 43.51 | 43.51 | 43.12 | 43.19 | 10,599,375 | +0.11(+0.26%) |
Nov 20, 2014 | 42.53 | 43.10 | 42.48 | 43.08 | 9,754,446 | +0.34(+0.80%) |
Nov 19, 2014 | 42.57 | 42.82 | 42.46 | 42.74 | 8,027,184 | +0.10(+0.24%) |
Nov 18, 2014 | 42.82 | 42.88 | 42.56 | 42.64 | 8,927,376 | -0.10(-0.24%) |
Nov 17, 2014 | 42.57 | 42.79 | 42.48 | 42.74 | 9,470,354 | +0.09(+0.22%) |
Nov 14, 2014 | 43.04 | 43.16 | 42.41 | 42.65 | 11,480,976 | -0.47(-1.10%) |
Nov 13, 2014 | 42.88 | 43.21 | 42.86 | 43.12 | 7,386,507 | +0.12(+0.28%) |
Nov 12, 2014 | 42.73 | 43.10 | 42.59 | 43.00 | 7,599,508 | -0.01(-0.02%) |
Nov 11, 2014 | 42.95 | 43.23 | 42.95 | 43.01 | 5,825,110 | +0.00(+0.00%) |
Nov 10, 2014 | 42.80 | 43.01 | 42.72 | 43.01 | 7,586,212 | +0.26(+0.61%) |
Nov 07, 2014 | 42.53 | 42.88 | 42.44 | 42.75 | 9,379,716 | +0.09(+0.22%) |
Nov 06, 2014 | 42.43 | 42.76 | 42.25 | 42.65 | 9,235,963 | +0.10(+0.24%) |
Nov 05, 2014 | 42.35 | 42.57 | 42.04 | 42.55 | 11,458,782 | +0.30(+0.71%) |
Nov 04, 2014 | 42.57 | 42.61 | 41.85 | 42.25 | 19,477,010 | -0.32(-0.74%) |
Nov 03, 2014 | 42.56 | 42.65 | 42.07 | 42.57 | 12,257,968 | +0.18(+0.43%) |
Oct 31, 2014 | 42.46 | 42.55 | 42.03 | 42.38 | 12,046,399 | +0.51(+1.21%) |
Oct 30, 2014 | 41.27 | 42.01 | 41.25 | 41.88 | 7,051,102 | +0.45(+1.09%) |
Oct 29, 2014 | 41.83 | 41.90 | 41.14 | 41.43 | 10,533,499 | -0.38(-0.91%) |
Oct 28, 2014 | 41.19 | 41.83 | 41.18 | 41.81 | 14,070,353 | +0.87(+2.13%) |
Oct 27, 2014 | 41.15 | 41.34 | 41.27 | 40.94 | 9,087,411 | -0.33(-0.81%) |
Oct 24, 2014 | 40.79 | 41.31 | 40.66 | 41.27 | 7,277,019 | +0.43(+1.05%) |
Oct 23, 2014 | 41.24 | 41.33 | 40.76 | 40.84 | 8,631,484 | -0.04(-0.10%) |
Oct 22, 2014 | 41.38 | 41.51 | 40.87 | 40.88 | 9,550,427 | -0.38(-0.92%) |
Oct 21, 2014 | 40.60 | 41.30 | 40.56 | 41.26 | 11,476,883 | +0.90(+2.23%) |
Oct 20, 2014 | 40.62 | 40.66 | 40.02 | 40.36 | 11,206,444 | +0.20(+0.49%) |
Oct 17, 2014 | 39.64 | 40.34 | 39.54 | 40.16 | 13,710,043 | +1.08(+2.75%) |
Oct 16, 2014 | 38.73 | 39.46 | 38.52 | 39.09 | 15,906,640 | -0.23(-0.58%) |
Oct 15, 2014 | 38.87 | 39.40 | 38.42 | 39.31 | 19,497,536 | -0.30(-0.76%) |
Oct 14, 2014 | 39.58 | 40.03 | 39.48 | 39.62 | 14,637,559 | +0.21(+0.52%) |
Oct 13, 2014 | 39.56 | 39.92 | 39.33 | 39.41 | 12,934,361 | -0.12(-0.30%) |
Oct 10, 2014 | 39.58 | 40.04 | 39.26 | 39.53 | 18,858,122 | -0.36(-0.91%) |
Oct 09, 2014 | 41.02 | 41.14 | 39.73 | 39.89 | 23,852,688 | -1.26(-3.06%) |
Oct 08, 2014 | 40.45 | 41.18 | 39.90 | 41.15 | 20,632,256 | +0.79(+1.96%) |
Oct 07, 2014 | 41.37 | 41.40 | 40.35 | 40.36 | 21,577,082 | -1.39(-3.34%) |
Oct 06, 2014 | 42.35 | 42.43 | 41.52 | 41.75 | 8,602,490 | -0.46(-1.09%) |
Oct 03, 2014 | 42.23 | 42.38 | 41.96 | 42.21 | 9,648,092 | +0.59(+1.41%) |
Oct 02, 2014 | 41.91 | 42.03 | 40.91 | 41.63 | 16,180,317 | -0.28(-0.66%) |