Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.55 | 41.77 | 41.77 | 41.77 | 1,982,347 | -0.74(-1.73%) |
Dec 30, 2014 | 43.33 | 43.33 | 42.45 | 42.50 | 1,653,744 | -0.95(-2.18%) |
Dec 29, 2014 | 43.03 | 43.62 | 43.03 | 43.45 | 4,508,091 | +0.37(+0.86%) |
Dec 26, 2014 | 42.06 | 43.14 | 42.06 | 43.08 | 2,632,542 | +1.04(+2.47%) |
Dec 24, 2014 | 41.45 | 42.04 | 42.04 | 42.04 | 1,306,989 | +0.66(+1.60%) |
Dec 23, 2014 | 41.51 | 41.72 | 41.25 | 41.38 | 2,288,607 | -0.10(-0.24%) |
Dec 22, 2014 | 41.28 | 41.59 | 41.01 | 41.48 | 2,010,953 | +0.18(+0.45%) |
Dec 19, 2014 | 41.32 | 41.63 | 40.85 | 41.29 | 5,000,571 | +0.06(+0.15%) |
Dec 18, 2014 | 40.18 | 41.24 | 40.08 | 41.23 | 3,476,896 | +1.40(+3.52%) |
Dec 17, 2014 | 39.39 | 39.88 | 39.21 | 39.83 | 4,650,065 | +0.60(+1.54%) |
Dec 16, 2014 | 39.50 | 40.16 | 39.04 | 39.23 | 3,252,429 | -0.33(-0.83%) |
Dec 15, 2014 | 39.92 | 40.47 | 39.33 | 39.56 | 4,659,004 | -0.73(-1.82%) |
Dec 12, 2014 | 40.68 | 40.95 | 40.25 | 40.29 | 2,864,305 | -0.50(-1.22%) |
Dec 11, 2014 | 40.74 | 41.27 | 40.67 | 40.79 | 3,273,049 | +0.41(+1.02%) |
Dec 10, 2014 | 40.96 | 41.07 | 40.35 | 40.38 | 2,558,685 | -0.55(-1.35%) |
Dec 09, 2014 | 40.69 | 41.15 | 40.54 | 40.93 | 2,964,454 | +0.12(+0.28%) |
Dec 08, 2014 | 41.10 | 41.35 | 40.74 | 40.82 | 2,542,590 | -0.24(-0.59%) |
Dec 05, 2014 | 41.02 | 41.38 | 40.90 | 41.06 | 2,518,464 | -0.35(-0.86%) |
Dec 04, 2014 | 41.20 | 41.48 | 41.03 | 41.41 | 1,805,400 | +0.12(+0.30%) |
Dec 03, 2014 | 41.20 | 41.36 | 41.09 | 41.29 | 2,597,982 | +0.03(+0.06%) |
Dec 02, 2014 | 40.58 | 41.39 | 40.41 | 41.26 | 4,027,152 | +0.53(+1.31%) |
Dec 01, 2014 | 41.51 | 41.60 | 40.70 | 40.73 | 5,244,723 | -0.92(-2.20%) |
Nov 28, 2014 | 41.64 | 42.09 | 41.58 | 41.65 | 1,781,295 | +0.02(+0.05%) |
Nov 26, 2014 | 41.37 | 41.62 | 41.62 | 41.62 | 1,650,999 | +0.19(+0.46%) |
Nov 25, 2014 | 41.21 | 41.56 | 41.10 | 41.43 | 2,545,839 | +0.37(+0.91%) |
Nov 24, 2014 | 41.14 | 41.37 | 41.02 | 41.06 | 3,350,459 | -0.06(-0.15%) |
Nov 21, 2014 | 41.28 | 41.53 | 40.79 | 41.12 | 2,304,089 | +0.03(+0.06%) |
Nov 20, 2014 | 40.89 | 41.24 | 40.73 | 41.10 | 1,423,661 | +0.06(+0.14%) |
Nov 19, 2014 | 41.02 | 41.19 | 40.83 | 41.04 | 1,387,448 | -0.14(-0.33%) |
Nov 18, 2014 | 40.99 | 41.42 | 40.82 | 41.18 | 1,630,785 | +0.19(+0.45%) |
Nov 17, 2014 | 40.48 | 41.06 | 40.34 | 40.99 | 1,564,133 | +0.49(+1.21%) |
Nov 14, 2014 | 40.69 | 40.86 | 40.47 | 40.51 | 3,123,987 | -0.31(-0.77%) |
Nov 13, 2014 | 41.20 | 41.36 | 40.71 | 40.82 | 2,612,451 | -0.42(-1.03%) |
Nov 12, 2014 | 41.51 | 41.69 | 40.91 | 41.24 | 3,231,388 | -0.69(-1.64%) |
Nov 11, 2014 | 42.06 | 42.21 | 41.77 | 41.93 | 2,315,172 | -0.04(-0.10%) |
Nov 10, 2014 | 41.89 | 42.09 | 41.82 | 41.97 | 3,924,819 | +0.04(+0.10%) |
Nov 07, 2014 | 42.15 | 42.21 | 41.83 | 41.93 | 2,931,541 | -0.13(-0.31%) |
Nov 06, 2014 | 42.21 | 42.68 | 41.63 | 42.06 | 4,572,631 | -0.22(-0.53%) |
Nov 05, 2014 | 41.47 | 42.34 | 40.87 | 42.28 | 4,523,554 | +0.95(+2.29%) |
Nov 04, 2014 | 41.28 | 41.70 | 40.94 | 41.34 | 2,341,345 | +0.02(+0.05%) |
Nov 03, 2014 | 41.09 | 41.54 | 40.91 | 41.31 | 2,427,967 | +0.31(+0.76%) |
Oct 31, 2014 | 41.37 | 41.51 | 40.91 | 41.00 | 3,587,147 | -0.18(-0.44%) |
Oct 30, 2014 | 40.63 | 41.33 | 40.32 | 41.18 | 3,786,901 | +0.74(+1.82%) |
Oct 29, 2014 | 40.60 | 40.88 | 40.04 | 40.45 | 1,944,359 | -0.20(-0.49%) |
Oct 28, 2014 | 40.27 | 40.65 | 40.08 | 40.64 | 2,265,945 | +0.48(+1.19%) |
Oct 27, 2014 | 40.22 | 40.20 | 39.98 | 40.17 | 2,206,207 | -0.04(-0.09%) |
Oct 24, 2014 | 39.89 | 40.24 | 39.78 | 40.20 | 2,056,393 | +0.45(+1.14%) |
Oct 23, 2014 | 39.81 | 40.04 | 39.59 | 39.75 | 2,561,298 | +0.30(+0.76%) |
Oct 22, 2014 | 39.45 | 40.02 | 39.36 | 39.45 | 2,504,334 | +0.01(+0.02%) |
Oct 21, 2014 | 39.18 | 39.49 | 39.04 | 39.44 | 2,918,564 | +0.45(+1.17%) |
Oct 20, 2014 | 38.56 | 39.03 | 38.43 | 38.99 | 2,448,121 | +0.46(+1.20%) |
Oct 17, 2014 | 38.05 | 38.60 | 38.01 | 38.53 | 3,321,927 | +0.65(+1.72%) |
Oct 16, 2014 | 37.00 | 38.02 | 36.85 | 37.87 | 5,665,738 | +0.51(+1.37%) |
Oct 15, 2014 | 37.80 | 37.95 | 36.66 | 37.36 | 7,277,795 | -0.66(-1.73%) |
Oct 14, 2014 | 38.39 | 38.49 | 37.17 | 38.02 | 11,628,118 | -0.25(-0.65%) |
Oct 13, 2014 | 39.37 | 39.62 | 38.16 | 38.27 | 6,172,698 | -1.13(-2.87%) |
Oct 10, 2014 | 39.57 | 40.08 | 39.34 | 39.40 | 3,529,612 | -0.00(-0.01%) |
Oct 09, 2014 | 40.30 | 40.50 | 39.37 | 39.40 | 3,954,209 | -0.87(-2.16%) |
Oct 08, 2014 | 39.57 | 40.30 | 39.50 | 40.27 | 3,101,910 | +0.63(+1.58%) |
Oct 07, 2014 | 39.83 | 39.99 | 39.62 | 39.65 | 2,659,204 | -0.23(-0.57%) |
Oct 06, 2014 | 39.81 | 40.01 | 39.61 | 39.87 | 3,114,155 | +0.07(+0.18%) |
Oct 03, 2014 | 39.28 | 39.86 | 38.97 | 39.80 | 2,706,717 | +0.70(+1.80%) |
Oct 02, 2014 | 39.10 | 39.36 | 38.99 | 39.10 | 2,083,092 | -0.07(-0.17%) |