Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.12 | 40.78 | 40.78 | 40.78 | 10,422,341 | -0.62(-1.49%) |
Dec 30, 2014 | 41.31 | 41.48 | 41.14 | 41.39 | 7,290,103 | -0.06(-0.14%) |
Dec 29, 2014 | 41.25 | 41.59 | 41.25 | 41.45 | 8,361,486 | -0.04(-0.09%) |
Dec 26, 2014 | 41.42 | 41.66 | 41.40 | 41.49 | 6,507,761 | +0.23(+0.56%) |
Dec 24, 2014 | 41.14 | 41.26 | 41.26 | 41.26 | 7,034,481 | +0.18(+0.44%) |
Dec 23, 2014 | 42.14 | 42.36 | 40.95 | 41.08 | 19,727,808 | -1.26(-2.97%) |
Dec 22, 2014 | 42.45 | 42.77 | 42.04 | 42.34 | 13,895,843 | -0.45(-1.04%) |
Dec 19, 2014 | 42.54 | 43.01 | 42.37 | 42.78 | 24,196,914 | +0.43(+1.02%) |
Dec 18, 2014 | 42.07 | 42.35 | 41.71 | 42.35 | 18,572,168 | +0.97(+2.34%) |
Dec 17, 2014 | 40.96 | 41.50 | 40.61 | 41.38 | 17,645,062 | +0.60(+1.46%) |
Dec 16, 2014 | 40.91 | 41.85 | 40.77 | 40.78 | 15,612,821 | -0.11(-0.26%) |
Dec 15, 2014 | 41.52 | 41.69 | 40.78 | 40.89 | 16,891,924 | -0.55(-1.33%) |
Dec 12, 2014 | 42.46 | 42.83 | 41.44 | 41.45 | 16,879,900 | -1.16(-2.73%) |
Dec 11, 2014 | 42.92 | 43.50 | 42.50 | 42.61 | 15,756,307 | -0.14(-0.32%) |
Dec 10, 2014 | 42.84 | 43.13 | 42.55 | 42.74 | 18,597,144 | -0.02(-0.05%) |
Dec 09, 2014 | 42.33 | 42.86 | 41.87 | 42.77 | 26,301,128 | -1.33(-3.02%) |
Dec 08, 2014 | 43.59 | 44.33 | 43.46 | 44.10 | 15,978,433 | +0.28(+0.63%) |
Dec 05, 2014 | 43.49 | 44.02 | 43.34 | 43.82 | 15,676,502 | +0.41(+0.94%) |
Dec 04, 2014 | 43.12 | 43.74 | 43.12 | 43.41 | 10,030,497 | +0.24(+0.56%) |
Dec 03, 2014 | 43.30 | 43.42 | 42.98 | 43.17 | 13,653,750 | -0.14(-0.33%) |
Dec 02, 2014 | 43.21 | 43.46 | 42.96 | 43.31 | 9,043,994 | +0.19(+0.43%) |
Dec 01, 2014 | 43.04 | 43.70 | 42.96 | 43.13 | 11,610,308 | +0.09(+0.20%) |
Nov 28, 2014 | 42.55 | 43.38 | 42.55 | 43.04 | 8,710,324 | +0.46(+1.09%) |
Nov 26, 2014 | 42.55 | 42.58 | 42.58 | 42.58 | 8,813,054 | +0.29(+0.69%) |
Nov 25, 2014 | 42.27 | 42.52 | 42.14 | 42.29 | 14,492,416 | +0.06(+0.15%) |
Nov 24, 2014 | 42.62 | 42.62 | 42.04 | 42.22 | 11,879,783 | -0.29(-0.69%) |
Nov 21, 2014 | 42.72 | 42.77 | 42.28 | 42.52 | 15,800,765 | +0.20(+0.47%) |
Nov 20, 2014 | 42.20 | 42.33 | 41.95 | 42.32 | 9,459,196 | -0.19(-0.44%) |
Nov 19, 2014 | 42.50 | 42.57 | 42.14 | 42.50 | 10,249,520 | -0.18(-0.42%) |
Nov 18, 2014 | 42.40 | 42.85 | 42.15 | 42.68 | 10,752,801 | +0.31(+0.72%) |
Nov 17, 2014 | 42.55 | 42.69 | 42.27 | 42.37 | 12,025,483 | +0.28(+0.66%) |
Nov 14, 2014 | 42.21 | 42.44 | 41.88 | 42.10 | 10,005,803 | -0.33(-0.79%) |
Nov 13, 2014 | 42.40 | 42.72 | 42.17 | 42.43 | 9,327,033 | +0.16(+0.39%) |
Nov 12, 2014 | 42.25 | 42.44 | 42.11 | 42.27 | 9,357,814 | -0.04(-0.10%) |
Nov 11, 2014 | 42.56 | 42.72 | 42.20 | 42.31 | 18,667,948 | +0.40(+0.95%) |
Nov 10, 2014 | 41.50 | 42.18 | 41.12 | 41.91 | 20,484,328 | -0.38(-0.89%) |
Nov 07, 2014 | 42.32 | 42.49 | 42.09 | 42.29 | 14,892,350 | +0.06(+0.13%) |
Nov 06, 2014 | 42.47 | 42.69 | 42.18 | 42.23 | 18,749,068 | -0.22(-0.52%) |
Nov 05, 2014 | 42.75 | 42.94 | 42.32 | 42.45 | 17,791,146 | +0.14(+0.34%) |
Nov 04, 2014 | 41.95 | 42.55 | 41.95 | 42.31 | 15,910,184 | +0.32(+0.76%) |
Nov 03, 2014 | 41.30 | 42.00 | 41.03 | 41.99 | 14,256,884 | +0.70(+1.69%) |
Oct 31, 2014 | 41.30 | 41.43 | 41.09 | 41.29 | 19,737,744 | +0.45(+1.10%) |
Oct 30, 2014 | 39.70 | 40.90 | 39.69 | 40.84 | 18,054,684 | +0.79(+1.97%) |
Oct 29, 2014 | 39.92 | 40.34 | 39.64 | 40.05 | 17,536,296 | +0.25(+0.63%) |
Oct 28, 2014 | 40.34 | 40.34 | 38.55 | 39.80 | 33,622,576 | -0.43(-1.06%) |
Oct 27, 2014 | 40.56 | 41.06 | 39.85 | 40.23 | 20,232,914 | -0.83(-2.01%) |
Oct 24, 2014 | 40.48 | 41.09 | 40.36 | 41.06 | 12,011,054 | +0.70(+1.73%) |
Oct 23, 2014 | 40.09 | 40.67 | 40.04 | 40.36 | 16,629,630 | +0.80(+2.02%) |
Oct 22, 2014 | 39.36 | 39.81 | 39.20 | 39.56 | 18,105,780 | +0.27(+0.69%) |
Oct 21, 2014 | 38.89 | 39.40 | 38.71 | 39.29 | 24,275,050 | +0.77(+2.00%) |
Oct 20, 2014 | 38.64 | 38.68 | 38.48 | 38.52 | 16,928,610 | +0.02(+0.06%) |
Oct 17, 2014 | 38.38 | 38.93 | 38.15 | 38.50 | 27,669,098 | +0.42(+1.10%) |
Oct 16, 2014 | 38.49 | 38.55 | 37.41 | 38.08 | 30,669,550 | -0.93(-2.38%) |
Oct 15, 2014 | 39.46 | 39.82 | 38.69 | 39.00 | 26,360,744 | -1.14(-2.84%) |
Oct 14, 2014 | 40.31 | 40.59 | 39.72 | 40.14 | 15,345,344 | +0.14(+0.34%) |
Oct 13, 2014 | 41.73 | 41.73 | 39.89 | 40.01 | 20,788,968 | -1.80(-4.30%) |
Oct 10, 2014 | 42.27 | 42.70 | 41.80 | 41.80 | 15,835,680 | -0.39(-0.93%) |
Oct 09, 2014 | 42.76 | 43.12 | 42.12 | 42.20 | 12,061,852 | -0.69(-1.61%) |
Oct 08, 2014 | 41.80 | 42.92 | 41.74 | 42.89 | 17,285,114 | +1.23(+2.94%) |
Oct 07, 2014 | 42.27 | 42.33 | 41.65 | 41.66 | 13,367,300 | -0.80(-1.88%) |
Oct 06, 2014 | 42.88 | 42.94 | 42.26 | 42.46 | 9,986,482 | -0.23(-0.53%) |
Oct 03, 2014 | 42.17 | 42.83 | 42.17 | 42.69 | 12,126,393 | +0.75(+1.78%) |
Oct 02, 2014 | 41.89 | 42.09 | 41.54 | 41.94 | 11,379,835 | +0.10(+0.24%) |