Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.07 | 43.72 | 43.72 | 43.72 | 8,777,879 | -0.04(-0.08%) |
Dec 30, 2014 | 43.32 | 43.93 | 43.21 | 43.76 | 8,234,660 | +0.40(+0.92%) |
Dec 29, 2014 | 42.67 | 43.44 | 42.16 | 43.36 | 7,491,485 | +0.35(+0.81%) |
Dec 26, 2014 | 42.79 | 43.20 | 42.52 | 43.01 | 5,966,618 | +0.30(+0.71%) |
Dec 24, 2014 | 42.19 | 42.71 | 42.71 | 42.71 | 4,833,757 | +0.82(+1.95%) |
Dec 23, 2014 | 42.41 | 42.46 | 41.23 | 41.89 | 7,439,061 | -0.25(-0.59%) |
Dec 22, 2014 | 42.47 | 43.27 | 42.04 | 42.14 | 9,205,238 | +0.03(+0.06%) |
Dec 19, 2014 | 41.30 | 42.44 | 41.28 | 42.11 | 14,693,715 | +0.54(+1.30%) |
Dec 18, 2014 | 41.24 | 41.73 | 40.60 | 41.57 | 14,130,987 | +0.53(+1.30%) |
Dec 17, 2014 | 40.46 | 41.25 | 39.37 | 41.04 | 19,432,964 | +0.70(+1.74%) |
Dec 16, 2014 | 42.57 | 42.66 | 40.30 | 40.33 | 22,108,820 | -2.15(-5.06%) |
Dec 15, 2014 | 42.42 | 42.90 | 41.52 | 42.48 | 13,883,291 | +0.11(+0.25%) |
Dec 12, 2014 | 44.10 | 44.10 | 42.35 | 42.38 | 17,036,190 | -0.58(-1.34%) |
Dec 11, 2014 | 41.46 | 43.15 | 41.46 | 42.96 | 22,384,032 | +1.88(+4.57%) |
Dec 10, 2014 | 41.68 | 42.08 | 40.95 | 41.08 | 17,760,856 | -0.10(-0.24%) |
Dec 09, 2014 | 40.83 | 41.20 | 40.18 | 41.18 | 15,771,967 | -0.90(-2.13%) |
Dec 08, 2014 | 41.83 | 42.37 | 41.52 | 42.08 | 16,550,987 | +0.05(+0.13%) |
Dec 05, 2014 | 41.65 | 41.85 | 41.58 | 42.02 | 16,927,592 | +0.76(+1.85%) |
Dec 04, 2014 | 40.95 | 41.72 | 40.48 | 41.26 | 16,620,365 | +1.48(+3.73%) |
Dec 03, 2014 | 40.12 | 40.44 | 39.02 | 39.77 | 12,413,881 | +0.07(+0.18%) |
Dec 02, 2014 | 39.93 | 41.13 | 39.15 | 39.70 | 20,610,474 | -0.84(-2.08%) |
Dec 01, 2014 | 41.37 | 41.53 | 39.86 | 40.55 | 16,473,313 | -0.93(-2.25%) |
Nov 28, 2014 | 41.23 | 41.94 | 40.96 | 41.48 | 18,232,132 | +2.16(+5.49%) |
Nov 26, 2014 | 39.31 | 39.32 | 39.32 | 39.32 | 9,661,889 | +0.14(+0.36%) |
Nov 25, 2014 | 38.72 | 39.40 | 38.49 | 39.18 | 12,718,414 | +0.51(+1.31%) |
Nov 24, 2014 | 38.64 | 39.17 | 38.35 | 38.67 | 11,923,508 | +0.37(+0.97%) |
Nov 21, 2014 | 39.26 | 39.36 | 38.14 | 38.30 | 16,592,160 | -0.77(-1.98%) |
Nov 20, 2014 | 39.11 | 39.68 | 38.84 | 39.07 | 10,211,117 | -0.44(-1.10%) |
Nov 19, 2014 | 39.40 | 39.95 | 38.98 | 39.51 | 10,982,979 | -0.30(-0.76%) |
Nov 18, 2014 | 38.69 | 40.18 | 38.69 | 39.81 | 14,545,035 | +1.21(+3.13%) |
Nov 17, 2014 | 38.80 | 39.28 | 38.56 | 38.60 | 8,962,028 | -0.28(-0.73%) |
Nov 14, 2014 | 39.05 | 39.23 | 38.71 | 38.88 | 8,980,953 | -0.29(-0.75%) |
Nov 13, 2014 | 38.73 | 39.47 | 38.63 | 39.18 | 12,677,089 | +0.60(+1.57%) |
Nov 12, 2014 | 38.57 | 38.92 | 38.13 | 38.57 | 10,692,628 | -0.39(-1.00%) |
Nov 11, 2014 | 38.72 | 39.36 | 38.67 | 38.96 | 13,112,303 | +0.42(+1.08%) |
Nov 10, 2014 | 37.59 | 38.57 | 37.34 | 38.55 | 12,535,151 | +0.60(+1.59%) |
Nov 07, 2014 | 38.17 | 38.22 | 37.70 | 37.94 | 11,468,173 | -0.19(-0.49%) |
Nov 06, 2014 | 37.44 | 38.76 | 37.40 | 38.13 | 18,779,408 | +0.92(+2.46%) |
Nov 05, 2014 | 38.02 | 38.02 | 36.87 | 37.21 | 14,654,420 | -0.32(-0.85%) |
Nov 04, 2014 | 36.81 | 38.01 | 36.81 | 37.53 | 21,589,124 | +1.52(+4.21%) |
Nov 03, 2014 | 35.72 | 36.14 | 35.68 | 36.02 | 12,137,593 | +0.34(+0.94%) |
Oct 31, 2014 | 35.41 | 35.83 | 35.07 | 35.68 | 16,483,223 | +0.97(+2.78%) |
Oct 30, 2014 | 35.16 | 35.32 | 34.44 | 34.71 | 16,494,572 | -0.39(-1.11%) |
Oct 29, 2014 | 35.23 | 35.33 | 34.46 | 35.10 | 14,889,467 | -0.23(-0.65%) |
Oct 28, 2014 | 35.54 | 35.61 | 35.01 | 35.33 | 14,896,440 | +0.08(+0.23%) |
Oct 27, 2014 | 34.93 | 34.98 | 34.98 | 35.25 | 21,375,420 | +0.27(+0.79%) |
Oct 24, 2014 | 33.69 | 35.03 | 33.67 | 34.98 | 22,028,622 | +1.35(+4.01%) |
Oct 23, 2014 | 33.37 | 34.55 | 33.21 | 33.63 | 28,934,074 | +0.55(+1.66%) |
Oct 22, 2014 | 33.40 | 33.58 | 33.04 | 33.08 | 18,547,286 | -0.16(-0.48%) |
Oct 21, 2014 | 32.61 | 33.34 | 32.55 | 33.24 | 24,075,456 | +1.28(+4.00%) |
Oct 20, 2014 | 31.49 | 32.04 | 31.05 | 31.96 | 22,490,142 | +1.46(+4.80%) |
Oct 17, 2014 | 30.66 | 31.17 | 30.29 | 30.50 | 24,244,014 | +0.95(+3.21%) |
Oct 16, 2014 | 27.76 | 30.26 | 27.72 | 29.55 | 33,478,186 | +0.83(+2.90%) |
Oct 15, 2014 | 27.56 | 29.71 | 26.99 | 28.72 | 41,985,576 | -0.36(-1.25%) |
Oct 14, 2014 | 28.12 | 29.51 | 27.74 | 29.08 | 30,692,220 | +1.68(+6.12%) |
Oct 13, 2014 | 29.53 | 29.54 | 26.71 | 27.41 | 46,503,640 | -1.78(-6.11%) |
Oct 10, 2014 | 29.99 | 30.26 | 29.09 | 29.19 | 27,972,638 | -0.71(-2.37%) |
Oct 09, 2014 | 31.49 | 31.88 | 29.81 | 29.90 | 31,813,496 | -0.98(-3.16%) |
Oct 08, 2014 | 31.64 | 31.70 | 30.08 | 30.87 | 28,486,760 | -0.41(-1.30%) |
Oct 07, 2014 | 31.62 | 31.77 | 31.07 | 31.28 | 18,069,888 | -0.75(-2.33%) |
Oct 06, 2014 | 33.10 | 33.10 | 31.99 | 32.03 | 13,501,131 | -0.74(-2.27%) |
Oct 03, 2014 | 31.90 | 32.94 | 31.89 | 32.77 | 17,993,544 | +1.48(+4.73%) |
Oct 02, 2014 | 31.33 | 31.92 | 30.53 | 31.29 | 21,830,572 | +0.34(+1.09%) |