Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.81 | 38.88 | 38.88 | 38.88 | 3,317,900 | +0.20(+0.53%) |
Dec 30, 2014 | 38.72 | 38.92 | 38.38 | 38.67 | 3,063,626 | +0.04(+0.12%) |
Dec 29, 2014 | 38.22 | 38.93 | 38.22 | 38.63 | 4,987,025 | +0.29(+0.75%) |
Dec 26, 2014 | 38.61 | 38.88 | 38.32 | 38.34 | 2,474,772 | -0.17(-0.43%) |
Dec 24, 2014 | 39.23 | 38.51 | 38.51 | 38.51 | 1,970,705 | -0.69(-1.75%) |
Dec 23, 2014 | 38.79 | 39.50 | 38.77 | 39.19 | 5,223,791 | +0.62(+1.60%) |
Dec 22, 2014 | 38.11 | 38.64 | 37.90 | 38.58 | 4,089,201 | +0.62(+1.64%) |
Dec 19, 2014 | 37.95 | 38.02 | 37.55 | 37.95 | 5,093,373 | +0.09(+0.24%) |
Dec 18, 2014 | 37.14 | 37.95 | 36.88 | 37.86 | 5,127,835 | +1.15(+3.14%) |
Dec 17, 2014 | 36.61 | 36.79 | 36.38 | 36.71 | 7,367,841 | +0.29(+0.80%) |
Dec 16, 2014 | 36.90 | 37.13 | 36.40 | 36.42 | 4,100,977 | -0.54(-1.45%) |
Dec 15, 2014 | 36.58 | 37.09 | 36.45 | 36.95 | 4,284,164 | +0.48(+1.31%) |
Dec 12, 2014 | 36.16 | 37.01 | 35.98 | 36.47 | 4,845,318 | +0.24(+0.65%) |
Dec 11, 2014 | 36.44 | 37.21 | 36.14 | 36.24 | 4,233,351 | +0.10(+0.28%) |
Dec 10, 2014 | 36.27 | 36.61 | 36.04 | 36.14 | 4,203,906 | -0.04(-0.11%) |
Dec 09, 2014 | 35.84 | 36.21 | 35.58 | 36.17 | 4,028,987 | +0.24(+0.67%) |
Dec 08, 2014 | 36.15 | 36.24 | 35.72 | 35.93 | 3,774,708 | -0.16(-0.44%) |
Dec 05, 2014 | 35.97 | 36.22 | 35.62 | 36.09 | 5,694,988 | +0.16(+0.44%) |
Dec 04, 2014 | 36.67 | 36.74 | 35.70 | 35.93 | 4,663,898 | -0.89(-2.40%) |
Dec 03, 2014 | 36.08 | 36.84 | 35.96 | 36.82 | 4,797,638 | +0.62(+1.71%) |
Dec 02, 2014 | 36.65 | 36.90 | 36.02 | 36.20 | 4,578,137 | -0.19(-0.52%) |
Dec 01, 2014 | 37.57 | 37.61 | 36.09 | 36.39 | 5,364,952 | -1.32(-3.51%) |
Nov 28, 2014 | 37.41 | 37.87 | 37.15 | 37.71 | 2,922,676 | +0.60(+1.62%) |
Nov 26, 2014 | 37.15 | 37.11 | 37.11 | 37.11 | 3,756,211 | -0.10(-0.27%) |
Nov 25, 2014 | 37.44 | 37.81 | 37.16 | 37.21 | 4,192,826 | -0.06(-0.15%) |
Nov 24, 2014 | 36.95 | 37.44 | 36.94 | 37.27 | 4,877,854 | +0.44(+1.20%) |
Nov 21, 2014 | 37.22 | 37.25 | 36.48 | 36.83 | 3,649,991 | -0.08(-0.21%) |
Nov 20, 2014 | 36.26 | 37.07 | 36.19 | 36.90 | 2,622,907 | +0.59(+1.64%) |
Nov 19, 2014 | 36.19 | 36.43 | 36.04 | 36.31 | 2,536,781 | +0.17(+0.47%) |
Nov 18, 2014 | 36.14 | 36.26 | 35.62 | 36.14 | 3,295,080 | -0.13(-0.37%) |
Nov 17, 2014 | 36.03 | 36.53 | 35.85 | 36.27 | 3,891,369 | +0.14(+0.38%) |
Nov 14, 2014 | 35.47 | 36.17 | 35.30 | 36.13 | 4,020,515 | +0.66(+1.87%) |
Nov 13, 2014 | 35.62 | 36.12 | 34.99 | 35.47 | 7,739,787 | -1.16(-3.18%) |
Nov 12, 2014 | 35.57 | 36.67 | 35.44 | 36.63 | 6,412,692 | +1.06(+2.99%) |
Nov 11, 2014 | 35.67 | 35.86 | 35.37 | 35.57 | 3,030,573 | -0.22(-0.60%) |
Nov 10, 2014 | 36.12 | 36.40 | 35.75 | 35.78 | 3,333,300 | -0.41(-1.14%) |
Nov 07, 2014 | 35.83 | 36.50 | 35.73 | 36.19 | 3,856,743 | +0.26(+0.72%) |
Nov 06, 2014 | 34.87 | 36.03 | 34.85 | 35.93 | 5,786,863 | +1.09(+3.12%) |
Nov 05, 2014 | 35.09 | 35.18 | 34.70 | 34.85 | 2,906,807 | -0.05(-0.15%) |
Nov 04, 2014 | 34.61 | 34.92 | 34.23 | 34.90 | 3,535,058 | +0.14(+0.40%) |
Nov 03, 2014 | 34.33 | 34.79 | 34.16 | 34.76 | 3,453,770 | +0.46(+1.35%) |
Oct 31, 2014 | 35.03 | 35.09 | 34.07 | 34.30 | 5,351,388 | -0.37(-1.06%) |
Oct 30, 2014 | 34.30 | 34.90 | 34.29 | 34.66 | 3,423,813 | +0.23(+0.66%) |
Oct 29, 2014 | 34.45 | 34.82 | 34.20 | 34.43 | 5,605,690 | -0.14(-0.40%) |
Oct 28, 2014 | 34.77 | 35.04 | 34.08 | 34.57 | 14,341,187 | -2.46(-6.64%) |
Oct 27, 2014 | 37.28 | 37.38 | 36.53 | 37.03 | 4,897,887 | -0.34(-0.91%) |
Oct 24, 2014 | 37.29 | 37.51 | 36.85 | 37.38 | 4,993,598 | -0.07(-0.19%) |
Oct 23, 2014 | 37.16 | 37.71 | 37.10 | 37.45 | 3,379,456 | +0.49(+1.32%) |
Oct 22, 2014 | 37.09 | 37.55 | 36.90 | 36.96 | 3,341,129 | -0.18(-0.48%) |
Oct 21, 2014 | 36.59 | 37.20 | 36.39 | 37.14 | 3,692,323 | +0.75(+2.07%) |
Oct 20, 2014 | 35.76 | 36.59 | 35.74 | 36.38 | 3,985,236 | +0.62(+1.73%) |
Oct 17, 2014 | 35.85 | 35.94 | 35.27 | 35.76 | 4,867,183 | +0.16(+0.46%) |
Oct 16, 2014 | 35.06 | 36.14 | 35.04 | 35.60 | 5,326,231 | -0.11(-0.32%) |
Oct 15, 2014 | 35.59 | 35.86 | 35.12 | 35.71 | 5,510,577 | -0.15(-0.42%) |
Oct 14, 2014 | 35.62 | 36.45 | 35.55 | 35.86 | 5,684,476 | +0.43(+1.21%) |
Oct 13, 2014 | 35.55 | 35.97 | 35.38 | 35.43 | 6,826,906 | -0.37(-1.04%) |
Oct 10, 2014 | 36.18 | 36.56 | 35.60 | 35.81 | 6,966,480 | -0.34(-0.93%) |
Oct 09, 2014 | 36.73 | 36.74 | 36.02 | 36.14 | 7,720,618 | -0.58(-1.58%) |
Oct 08, 2014 | 36.76 | 37.11 | 36.05 | 36.72 | 8,172,511 | +0.14(+0.38%) |
Oct 07, 2014 | 37.43 | 37.50 | 36.52 | 36.59 | 8,911,116 | -1.11(-2.94%) |
Oct 06, 2014 | 38.97 | 39.01 | 37.64 | 37.69 | 4,665,967 | -1.19(-3.06%) |
Oct 03, 2014 | 38.77 | 39.15 | 38.72 | 38.88 | 3,339,811 | +0.40(+1.05%) |
Oct 02, 2014 | 38.27 | 38.65 | 37.89 | 38.48 | 3,661,571 | +0.27(+0.70%) |