Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.49 | 40.55 | 40.55 | 40.55 | 3,180,708 | +0.21(+0.53%) |
Dec 30, 2014 | 40.39 | 40.60 | 40.03 | 40.34 | 2,936,948 | +0.05(+0.12%) |
Dec 29, 2014 | 39.87 | 40.60 | 39.87 | 40.29 | 4,780,816 | +0.30(+0.75%) |
Dec 26, 2014 | 40.28 | 40.55 | 39.97 | 39.99 | 2,372,443 | -0.17(-0.43%) |
Dec 24, 2014 | 40.92 | 40.17 | 40.17 | 40.17 | 1,889,218 | -0.72(-1.75%) |
Dec 23, 2014 | 40.47 | 41.20 | 40.45 | 40.88 | 5,007,792 | +0.64(+1.60%) |
Dec 22, 2014 | 39.75 | 40.31 | 39.54 | 40.24 | 3,920,116 | +0.65(+1.64%) |
Dec 19, 2014 | 39.58 | 39.66 | 39.17 | 39.59 | 4,882,767 | +0.09(+0.24%) |
Dec 18, 2014 | 38.74 | 39.59 | 38.47 | 39.50 | 4,915,804 | +1.20(+3.14%) |
Dec 17, 2014 | 38.19 | 38.38 | 37.95 | 38.29 | 7,063,188 | +0.31(+0.80%) |
Dec 16, 2014 | 38.49 | 38.73 | 37.97 | 37.99 | 3,931,406 | -0.56(-1.45%) |
Dec 15, 2014 | 38.15 | 38.69 | 38.02 | 38.55 | 4,107,018 | +0.50(+1.31%) |
Dec 12, 2014 | 37.72 | 38.61 | 37.54 | 38.05 | 4,644,969 | +0.25(+0.65%) |
Dec 11, 2014 | 38.01 | 38.81 | 37.70 | 37.80 | 4,058,306 | +0.11(+0.28%) |
Dec 10, 2014 | 37.83 | 38.19 | 37.60 | 37.70 | 4,030,078 | -0.04(-0.11%) |
Dec 09, 2014 | 37.38 | 37.77 | 37.11 | 37.73 | 3,862,392 | +0.25(+0.67%) |
Dec 08, 2014 | 37.71 | 37.81 | 37.26 | 37.48 | 3,618,627 | -0.17(-0.44%) |
Dec 05, 2014 | 37.52 | 37.79 | 37.16 | 37.65 | 5,459,506 | +0.16(+0.44%) |
Dec 04, 2014 | 38.26 | 38.32 | 37.24 | 37.48 | 4,471,050 | -0.92(-2.41%) |
Dec 03, 2014 | 37.64 | 38.43 | 37.51 | 38.41 | 4,599,260 | +0.65(+1.71%) |
Dec 02, 2014 | 38.23 | 38.49 | 37.57 | 37.76 | 4,388,835 | -0.20(-0.52%) |
Dec 01, 2014 | 39.19 | 39.23 | 37.64 | 37.96 | 5,143,117 | -1.38(-3.51%) |
Nov 28, 2014 | 39.03 | 39.51 | 38.76 | 39.34 | 2,801,827 | +0.63(+1.62%) |
Nov 26, 2014 | 38.75 | 38.71 | 38.71 | 38.71 | 3,600,895 | -0.11(-0.27%) |
Nov 25, 2014 | 39.05 | 39.44 | 38.76 | 38.82 | 4,019,457 | -0.06(-0.15%) |
Nov 24, 2014 | 38.55 | 39.06 | 38.53 | 38.88 | 4,676,160 | +0.46(+1.20%) |
Nov 21, 2014 | 38.82 | 38.86 | 38.06 | 38.41 | 3,499,067 | -0.08(-0.21%) |
Nov 20, 2014 | 37.83 | 38.66 | 37.75 | 38.49 | 2,514,452 | +0.62(+1.64%) |
Nov 19, 2014 | 37.75 | 38.00 | 37.60 | 37.87 | 2,431,887 | +0.18(+0.47%) |
Nov 18, 2014 | 37.70 | 37.83 | 37.16 | 37.69 | 3,158,832 | -0.14(-0.37%) |
Nov 17, 2014 | 37.59 | 38.11 | 37.40 | 37.83 | 3,730,465 | +0.15(+0.39%) |
Nov 14, 2014 | 37.00 | 37.73 | 36.83 | 37.69 | 3,854,271 | +0.69(+1.87%) |
Nov 13, 2014 | 37.15 | 37.67 | 36.50 | 37.00 | 7,419,755 | -1.21(-3.18%) |
Nov 12, 2014 | 37.10 | 38.26 | 36.97 | 38.21 | 6,147,533 | +1.11(+2.99%) |
Nov 11, 2014 | 37.21 | 37.41 | 36.90 | 37.10 | 2,905,261 | -0.22(-0.60%) |
Nov 10, 2014 | 37.68 | 37.97 | 37.29 | 37.33 | 3,195,471 | -0.43(-1.14%) |
Nov 07, 2014 | 37.37 | 38.07 | 37.27 | 37.75 | 3,697,270 | +0.27(+0.72%) |
Nov 06, 2014 | 36.38 | 37.59 | 36.36 | 37.48 | 5,547,581 | +1.13(+3.12%) |
Nov 05, 2014 | 36.60 | 36.70 | 36.20 | 36.35 | 2,786,613 | -0.05(-0.15%) |
Nov 04, 2014 | 36.10 | 36.42 | 35.70 | 36.40 | 3,388,887 | +0.15(+0.40%) |
Nov 03, 2014 | 35.81 | 36.29 | 35.64 | 36.26 | 3,310,960 | +0.48(+1.35%) |
Oct 31, 2014 | 36.54 | 36.60 | 35.54 | 35.77 | 5,130,113 | -0.38(-1.06%) |
Oct 30, 2014 | 35.78 | 36.40 | 35.77 | 36.16 | 3,282,242 | +0.24(+0.66%) |
Oct 29, 2014 | 35.94 | 36.32 | 35.68 | 35.92 | 5,373,901 | -0.15(-0.40%) |
Oct 28, 2014 | 36.27 | 36.55 | 35.55 | 36.07 | 13,748,193 | -2.57(-6.64%) |
Oct 27, 2014 | 38.89 | 38.99 | 38.11 | 38.63 | 4,695,364 | -0.36(-0.91%) |
Oct 24, 2014 | 38.90 | 39.13 | 38.44 | 38.99 | 4,787,118 | -0.07(-0.19%) |
Oct 23, 2014 | 38.76 | 39.34 | 38.70 | 39.06 | 3,239,719 | +0.51(+1.32%) |
Oct 22, 2014 | 38.69 | 39.17 | 38.49 | 38.55 | 3,202,977 | -0.18(-0.48%) |
Oct 21, 2014 | 38.17 | 38.80 | 37.96 | 38.74 | 3,539,649 | +0.79(+2.07%) |
Oct 20, 2014 | 37.31 | 38.16 | 37.28 | 37.95 | 3,820,450 | +0.65(+1.73%) |
Oct 17, 2014 | 37.40 | 37.49 | 36.79 | 37.31 | 4,665,930 | +0.17(+0.46%) |
Oct 16, 2014 | 36.57 | 37.69 | 36.55 | 37.13 | 5,105,997 | -0.12(-0.32%) |
Oct 15, 2014 | 37.12 | 37.41 | 36.64 | 37.25 | 5,282,720 | -0.16(-0.42%) |
Oct 14, 2014 | 37.16 | 38.02 | 37.08 | 37.41 | 5,449,429 | +0.45(+1.21%) |
Oct 13, 2014 | 37.09 | 37.52 | 36.91 | 36.96 | 6,544,620 | -0.39(-1.04%) |
Oct 10, 2014 | 37.74 | 38.14 | 37.14 | 37.35 | 6,678,422 | -0.35(-0.93%) |
Oct 09, 2014 | 38.32 | 38.33 | 37.57 | 37.70 | 7,401,378 | -0.61(-1.58%) |
Oct 08, 2014 | 38.34 | 38.71 | 37.61 | 38.31 | 7,834,586 | +0.15(+0.38%) |
Oct 07, 2014 | 39.04 | 39.12 | 38.10 | 38.16 | 8,542,650 | -1.15(-2.94%) |
Oct 06, 2014 | 40.65 | 40.70 | 39.27 | 39.32 | 4,473,034 | -1.24(-3.06%) |
Oct 03, 2014 | 40.45 | 40.84 | 40.39 | 40.56 | 3,201,713 | +0.42(+1.05%) |
Oct 02, 2014 | 39.92 | 40.32 | 39.53 | 40.14 | 3,510,169 | +0.28(+0.70%) |