Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.86 | 43.49 | 43.49 | 43.49 | 10,384,505 | -0.33(-0.75%) |
Dec 30, 2014 | 43.82 | 44.01 | 43.71 | 43.82 | 4,583,713 | -0.19(-0.43%) |
Dec 29, 2014 | 43.70 | 44.17 | 43.70 | 44.01 | 4,440,942 | +0.21(+0.49%) |
Dec 26, 2014 | 43.66 | 43.97 | 43.54 | 43.80 | 3,476,001 | +0.24(+0.56%) |
Dec 24, 2014 | 43.61 | 43.56 | 43.56 | 43.56 | 5,393,204 | +0.14(+0.33%) |
Dec 23, 2014 | 43.43 | 43.66 | 43.24 | 43.41 | 5,805,770 | +0.02(+0.04%) |
Dec 22, 2014 | 43.03 | 43.39 | 42.98 | 43.39 | 8,462,956 | +0.49(+1.15%) |
Dec 19, 2014 | 43.20 | 43.55 | 41.99 | 42.90 | 29,846,520 | -1.01(-2.31%) |
Dec 18, 2014 | 43.55 | 43.91 | 43.00 | 43.91 | 20,837,580 | +1.17(+2.73%) |
Dec 17, 2014 | 42.40 | 42.86 | 42.02 | 42.75 | 12,375,382 | +0.58(+1.38%) |
Dec 16, 2014 | 43.13 | 43.16 | 42.05 | 42.16 | 16,151,520 | -1.00(-2.33%) |
Dec 15, 2014 | 43.62 | 43.85 | 42.87 | 43.17 | 11,187,931 | -0.33(-0.77%) |
Dec 12, 2014 | 43.72 | 44.28 | 43.50 | 43.50 | 9,133,899 | -0.34(-0.78%) |
Dec 11, 2014 | 44.09 | 44.60 | 43.81 | 43.85 | 9,642,425 | -0.27(-0.61%) |
Dec 10, 2014 | 43.58 | 44.37 | 43.57 | 44.11 | 7,147,683 | +0.28(+0.65%) |
Dec 09, 2014 | 43.84 | 44.00 | 43.35 | 43.83 | 6,629,856 | -0.31(-0.71%) |
Dec 08, 2014 | 44.74 | 44.74 | 43.95 | 44.14 | 5,709,137 | -0.73(-1.62%) |
Dec 05, 2014 | 44.84 | 44.94 | 44.64 | 44.87 | 3,772,697 | +0.13(+0.28%) |
Dec 04, 2014 | 44.49 | 44.89 | 44.29 | 44.74 | 4,569,630 | +0.25(+0.56%) |
Dec 03, 2014 | 44.34 | 44.54 | 44.05 | 44.49 | 4,197,711 | +0.21(+0.47%) |
Dec 02, 2014 | 44.29 | 44.59 | 44.13 | 44.28 | 4,852,712 | +0.16(+0.36%) |
Dec 01, 2014 | 44.56 | 44.89 | 44.11 | 44.13 | 5,688,453 | -0.72(-1.61%) |
Nov 28, 2014 | 44.42 | 45.06 | 44.37 | 44.85 | 3,995,463 | +0.67(+1.52%) |
Nov 26, 2014 | 43.95 | 44.18 | 44.18 | 44.18 | 8,742,114 | +0.23(+0.52%) |
Nov 25, 2014 | 44.40 | 44.49 | 43.94 | 43.95 | 6,836,994 | -0.30(-0.67%) |
Nov 24, 2014 | 44.17 | 44.49 | 44.15 | 44.24 | 5,624,683 | +0.24(+0.54%) |
Nov 21, 2014 | 44.58 | 44.70 | 43.66 | 44.00 | 7,766,782 | +0.05(+0.12%) |
Nov 20, 2014 | 43.64 | 44.13 | 43.50 | 43.95 | 5,338,018 | +0.16(+0.36%) |
Nov 19, 2014 | 43.59 | 43.86 | 43.52 | 43.79 | 5,076,273 | +0.22(+0.50%) |
Nov 18, 2014 | 43.36 | 43.75 | 43.25 | 43.58 | 5,317,135 | +0.19(+0.43%) |
Nov 17, 2014 | 43.08 | 43.45 | 42.93 | 43.39 | 6,564,925 | +0.25(+0.59%) |
Nov 14, 2014 | 43.27 | 43.31 | 42.92 | 43.14 | 7,091,847 | -0.28(-0.65%) |
Nov 13, 2014 | 43.44 | 43.61 | 43.16 | 43.42 | 5,995,975 | +0.14(+0.32%) |
Nov 12, 2014 | 42.66 | 43.33 | 42.56 | 43.28 | 5,554,151 | +0.42(+0.98%) |
Nov 11, 2014 | 43.00 | 43.05 | 42.72 | 42.86 | 5,051,099 | -0.04(-0.08%) |
Nov 10, 2014 | 42.48 | 42.94 | 42.48 | 42.89 | 6,525,996 | +0.53(+1.26%) |
Nov 07, 2014 | 42.80 | 42.80 | 42.25 | 42.36 | 5,434,811 | -0.37(-0.87%) |
Nov 06, 2014 | 42.84 | 42.95 | 42.70 | 42.73 | 6,067,897 | -0.04(-0.08%) |
Nov 05, 2014 | 42.84 | 42.84 | 42.33 | 42.77 | 7,210,245 | +0.33(+0.78%) |
Nov 04, 2014 | 42.04 | 42.47 | 41.83 | 42.44 | 4,916,312 | +0.23(+0.54%) |
Nov 03, 2014 | 42.17 | 42.22 | 41.95 | 42.21 | 5,382,803 | +0.22(+0.52%) |
Oct 31, 2014 | 42.52 | 42.52 | 41.86 | 41.99 | 7,154,772 | -0.01(-0.03%) |
Oct 30, 2014 | 41.45 | 42.01 | 41.35 | 42.01 | 5,074,767 | +0.47(+1.14%) |
Oct 29, 2014 | 41.63 | 41.80 | 41.29 | 41.53 | 5,534,366 | -0.23(-0.54%) |
Oct 28, 2014 | 41.34 | 41.76 | 41.24 | 41.76 | 7,038,358 | +0.37(+0.88%) |
Oct 27, 2014 | 41.06 | 41.46 | 41.06 | 41.39 | 6,441,622 | +0.33(+0.81%) |
Oct 24, 2014 | 40.63 | 41.10 | 40.61 | 41.06 | 5,459,502 | +0.24(+0.59%) |
Oct 23, 2014 | 40.71 | 41.25 | 40.63 | 40.82 | 6,853,998 | +0.23(+0.57%) |
Oct 22, 2014 | 40.95 | 41.34 | 40.57 | 40.59 | 7,846,939 | -0.35(-0.86%) |
Oct 21, 2014 | 40.34 | 40.97 | 40.21 | 40.94 | 7,160,902 | +0.79(+1.96%) |
Oct 20, 2014 | 39.21 | 40.17 | 39.19 | 40.16 | 7,467,399 | +0.78(+1.97%) |
Oct 17, 2014 | 39.65 | 39.91 | 39.27 | 39.38 | 12,626,967 | +0.06(+0.16%) |
Oct 16, 2014 | 38.03 | 39.41 | 37.87 | 39.32 | 15,102,910 | +0.84(+2.18%) |
Oct 15, 2014 | 38.45 | 39.34 | 37.99 | 38.48 | 19,450,634 | +0.04(+0.11%) |
Oct 14, 2014 | 38.75 | 38.81 | 38.32 | 38.44 | 10,907,419 | -0.14(-0.35%) |
Oct 13, 2014 | 39.28 | 39.35 | 38.50 | 38.57 | 8,863,441 | -0.81(-2.06%) |
Oct 10, 2014 | 39.50 | 39.84 | 39.30 | 39.38 | 10,015,842 | -0.02(-0.05%) |
Oct 09, 2014 | 39.95 | 40.13 | 39.34 | 39.40 | 8,261,121 | -0.72(-1.80%) |
Oct 08, 2014 | 39.80 | 40.27 | 39.54 | 40.12 | 8,281,285 | +0.34(+0.86%) |
Oct 07, 2014 | 40.02 | 40.29 | 39.76 | 39.78 | 6,073,150 | -0.52(-1.29%) |
Oct 06, 2014 | 40.78 | 40.88 | 40.00 | 40.30 | 7,783,014 | -0.48(-1.19%) |
Oct 03, 2014 | 40.54 | 40.86 | 40.28 | 40.78 | 9,739,658 | +0.45(+1.11%) |
Oct 02, 2014 | 39.60 | 40.43 | 39.24 | 40.34 | 9,678,391 | +0.72(+1.82%) |