Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.48 | 41.84 | 41.84 | 41.84 | 13,183,784 | -0.56(-1.33%) |
Dec 30, 2014 | 42.14 | 42.48 | 41.94 | 42.40 | 10,591,095 | +0.09(+0.20%) |
Dec 29, 2014 | 41.86 | 42.58 | 41.77 | 42.31 | 12,796,149 | +0.23(+0.55%) |
Dec 26, 2014 | 42.24 | 42.35 | 42.07 | 42.08 | 8,297,337 | -0.09(-0.20%) |
Dec 24, 2014 | 42.28 | 42.17 | 42.17 | 42.17 | 8,067,550 | +0.09(+0.22%) |
Dec 23, 2014 | 41.77 | 42.41 | 41.70 | 42.07 | 15,880,398 | +0.36(+0.85%) |
Dec 22, 2014 | 41.78 | 41.96 | 41.38 | 41.72 | 15,186,376 | -0.04(-0.09%) |
Dec 19, 2014 | 41.74 | 42.12 | 41.56 | 41.76 | 29,730,698 | -0.07(-0.17%) |
Dec 18, 2014 | 41.29 | 41.83 | 41.08 | 41.83 | 30,337,598 | +1.28(+3.15%) |
Dec 17, 2014 | 39.59 | 40.57 | 39.52 | 40.55 | 34,815,172 | +0.99(+2.50%) |
Dec 16, 2014 | 40.33 | 40.85 | 39.52 | 39.56 | 44,910,648 | -1.25(-3.07%) |
Dec 15, 2014 | 41.81 | 41.81 | 40.61 | 40.81 | 27,095,898 | -0.47(-1.14%) |
Dec 12, 2014 | 41.73 | 42.02 | 41.15 | 41.29 | 29,934,708 | -0.86(-2.04%) |
Dec 11, 2014 | 42.25 | 42.70 | 42.07 | 42.14 | 26,696,344 | +0.03(+0.07%) |
Dec 10, 2014 | 42.92 | 43.23 | 42.02 | 42.11 | 29,055,216 | -1.07(-2.47%) |
Dec 09, 2014 | 42.86 | 43.40 | 42.28 | 43.18 | 33,968,824 | -0.40(-0.92%) |
Dec 08, 2014 | 43.28 | 44.03 | 43.10 | 43.58 | 28,197,672 | +0.22(+0.52%) |
Dec 05, 2014 | 42.93 | 43.68 | 42.88 | 43.36 | 28,385,204 | +0.70(+1.63%) |
Dec 04, 2014 | 42.50 | 42.86 | 42.28 | 42.66 | 17,347,190 | -0.02(-0.05%) |
Dec 03, 2014 | 42.11 | 42.74 | 41.99 | 42.69 | 27,444,960 | +0.66(+1.56%) |
Dec 02, 2014 | 41.37 | 42.11 | 41.37 | 42.03 | 20,644,056 | +0.78(+1.89%) |
Dec 01, 2014 | 41.60 | 41.68 | 41.01 | 41.25 | 17,880,192 | -0.48(-1.15%) |
Nov 28, 2014 | 41.75 | 41.89 | 41.62 | 41.73 | 7,601,151 | -0.12(-0.30%) |
Nov 26, 2014 | 42.10 | 41.85 | 41.85 | 41.85 | 11,258,147 | -0.15(-0.37%) |
Nov 25, 2014 | 42.06 | 42.15 | 41.80 | 42.01 | 17,088,714 | -0.05(-0.13%) |
Nov 24, 2014 | 41.70 | 42.13 | 41.56 | 42.06 | 17,754,034 | +0.57(+1.38%) |
Nov 21, 2014 | 41.80 | 42.02 | 41.45 | 41.49 | 19,585,112 | +0.11(+0.26%) |
Nov 20, 2014 | 41.17 | 41.42 | 41.06 | 41.38 | 12,573,995 | -0.11(-0.26%) |
Nov 19, 2014 | 41.62 | 41.62 | 41.27 | 41.49 | 11,207,379 | -0.12(-0.28%) |
Nov 18, 2014 | 41.41 | 41.88 | 41.37 | 41.60 | 16,694,977 | +0.19(+0.45%) |
Nov 17, 2014 | 41.02 | 41.47 | 41.02 | 41.42 | 13,178,800 | +0.15(+0.36%) |
Nov 14, 2014 | 41.22 | 41.44 | 41.17 | 41.27 | 14,674,388 | -0.05(-0.11%) |
Nov 13, 2014 | 41.35 | 41.43 | 40.96 | 41.32 | 16,383,665 | +0.02(+0.04%) |
Nov 12, 2014 | 41.24 | 41.46 | 41.03 | 41.30 | 13,285,219 | -0.30(-0.72%) |
Nov 11, 2014 | 41.67 | 41.82 | 41.56 | 41.60 | 12,318,839 | -0.06(-0.15%) |
Nov 10, 2014 | 41.42 | 41.66 | 41.40 | 41.66 | 14,530,399 | +0.11(+0.26%) |
Nov 07, 2014 | 41.64 | 41.76 | 41.39 | 41.56 | 17,434,158 | -0.19(-0.44%) |
Nov 06, 2014 | 41.73 | 41.98 | 41.60 | 41.74 | 17,611,070 | -0.02(-0.06%) |
Nov 05, 2014 | 41.43 | 41.84 | 41.17 | 41.77 | 23,986,774 | +0.64(+1.56%) |
Nov 04, 2014 | 41.19 | 41.22 | 40.69 | 41.12 | 17,610,958 | -0.22(-0.52%) |
Nov 03, 2014 | 41.30 | 41.56 | 40.99 | 41.34 | 15,680,047 | -0.05(-0.11%) |
Oct 31, 2014 | 41.29 | 41.67 | 40.97 | 41.39 | 35,753,564 | +0.29(+0.71%) |
Oct 30, 2014 | 40.68 | 41.29 | 40.47 | 41.09 | 27,145,314 | +0.39(+0.95%) |
Oct 29, 2014 | 40.57 | 40.78 | 40.27 | 40.71 | 21,113,172 | +0.16(+0.40%) |
Oct 28, 2014 | 39.93 | 40.61 | 39.93 | 40.54 | 21,390,338 | +0.66(+1.65%) |
Oct 27, 2014 | 39.80 | 40.05 | 40.05 | 39.89 | 15,695,258 | -0.16(-0.41%) |
Oct 24, 2014 | 39.77 | 40.10 | 39.72 | 40.05 | 17,184,670 | +0.30(+0.76%) |
Oct 23, 2014 | 39.62 | 40.13 | 39.50 | 39.75 | 19,619,660 | +0.55(+1.40%) |
Oct 22, 2014 | 39.64 | 40.05 | 39.18 | 39.20 | 21,554,428 | -0.44(-1.11%) |
Oct 21, 2014 | 39.46 | 39.81 | 39.24 | 39.64 | 23,022,010 | +0.57(+1.46%) |
Oct 20, 2014 | 38.68 | 39.14 | 38.66 | 39.07 | 17,845,046 | +0.36(+0.92%) |
Oct 17, 2014 | 39.04 | 39.21 | 38.46 | 38.71 | 28,426,554 | +0.25(+0.64%) |
Oct 16, 2014 | 37.87 | 38.82 | 37.68 | 38.46 | 36,599,684 | +0.05(+0.14%) |
Oct 15, 2014 | 39.35 | 39.38 | 37.20 | 38.41 | 71,631,352 | -1.38(-3.48%) |
Oct 14, 2014 | 39.55 | 39.92 | 39.11 | 39.79 | 53,507,148 | +1.21(+3.15%) |
Oct 13, 2014 | 38.77 | 39.33 | 38.55 | 38.58 | 33,646,908 | -0.16(-0.42%) |
Oct 10, 2014 | 39.38 | 39.65 | 38.74 | 38.74 | 35,919,160 | -0.80(-2.01%) |
Oct 09, 2014 | 40.57 | 40.57 | 39.44 | 39.54 | 29,004,278 | -1.08(-2.66%) |
Oct 08, 2014 | 39.59 | 40.67 | 39.57 | 40.62 | 30,215,892 | +0.98(+2.48%) |
Oct 07, 2014 | 40.20 | 40.26 | 39.64 | 39.64 | 21,778,482 | -0.78(-1.93%) |
Oct 06, 2014 | 40.64 | 40.72 | 40.30 | 40.42 | 16,394,682 | -0.03(-0.08%) |
Oct 03, 2014 | 39.98 | 40.54 | 39.93 | 40.45 | 22,916,498 | +0.83(+2.09%) |
Oct 02, 2014 | 39.38 | 39.83 | 39.17 | 39.62 | 23,790,764 | +0.12(+0.29%) |