Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.21 | 44.00 | 44.00 | 44.00 | 5,838,382 | -0.27(-0.61%) |
Dec 30, 2014 | 44.29 | 44.52 | 44.12 | 44.27 | 4,639,938 | -0.04(-0.08%) |
Dec 29, 2014 | 43.98 | 44.38 | 43.98 | 44.31 | 4,843,136 | +0.17(+0.39%) |
Dec 26, 2014 | 43.98 | 44.45 | 43.95 | 44.14 | 3,864,038 | +0.32(+0.73%) |
Dec 24, 2014 | 43.84 | 43.82 | 43.82 | 43.82 | 3,107,639 | -0.01(-0.02%) |
Dec 23, 2014 | 45.76 | 45.76 | 43.49 | 43.83 | 11,450,242 | -1.41(-3.11%) |
Dec 22, 2014 | 45.13 | 45.49 | 44.82 | 45.24 | 7,518,571 | -0.18(-0.39%) |
Dec 19, 2014 | 45.07 | 45.67 | 44.90 | 45.41 | 14,814,101 | +0.38(+0.84%) |
Dec 18, 2014 | 44.42 | 45.04 | 44.13 | 45.04 | 9,393,019 | +1.19(+2.70%) |
Dec 17, 2014 | 42.87 | 43.99 | 42.67 | 43.85 | 9,621,448 | +1.11(+2.60%) |
Dec 16, 2014 | 43.19 | 43.67 | 42.72 | 42.74 | 10,262,516 | -0.64(-1.47%) |
Dec 15, 2014 | 43.60 | 43.76 | 42.68 | 43.38 | 9,373,674 | -0.15(-0.34%) |
Dec 12, 2014 | 44.08 | 44.41 | 43.52 | 43.52 | 8,794,977 | -0.69(-1.56%) |
Dec 11, 2014 | 43.98 | 44.83 | 43.98 | 44.21 | 7,503,172 | +0.30(+0.67%) |
Dec 10, 2014 | 44.58 | 44.64 | 43.85 | 43.92 | 5,696,627 | -0.51(-1.15%) |
Dec 09, 2014 | 44.37 | 44.46 | 43.80 | 44.43 | 6,437,840 | -0.52(-1.15%) |
Dec 08, 2014 | 45.04 | 45.34 | 44.86 | 44.95 | 9,041,200 | +0.01(+0.03%) |
Dec 05, 2014 | 43.68 | 45.09 | 43.56 | 44.93 | 15,468,539 | +1.30(+2.99%) |
Dec 04, 2014 | 43.75 | 44.03 | 43.41 | 43.63 | 5,975,762 | -0.10(-0.24%) |
Dec 03, 2014 | 43.90 | 44.27 | 43.65 | 43.73 | 6,268,265 | -0.16(-0.35%) |
Dec 02, 2014 | 43.84 | 44.09 | 43.62 | 43.89 | 6,078,604 | +0.14(+0.32%) |
Dec 01, 2014 | 43.87 | 44.77 | 43.60 | 43.75 | 9,621,664 | +0.00(+0.00%) |
Nov 28, 2014 | 43.55 | 44.24 | 43.55 | 43.75 | 4,368,110 | +0.14(+0.32%) |
Nov 26, 2014 | 43.48 | 43.61 | 43.61 | 43.61 | 5,057,287 | +0.25(+0.58%) |
Nov 25, 2014 | 43.58 | 43.61 | 43.04 | 43.35 | 7,794,753 | -0.26(-0.59%) |
Nov 24, 2014 | 43.65 | 43.71 | 43.34 | 43.61 | 4,401,281 | +0.05(+0.12%) |
Nov 21, 2014 | 44.06 | 44.08 | 43.46 | 43.56 | 7,996,814 | +0.14(+0.32%) |
Nov 20, 2014 | 43.28 | 43.54 | 43.18 | 43.42 | 7,064,346 | -0.15(-0.34%) |
Nov 19, 2014 | 43.40 | 43.58 | 43.13 | 43.57 | 8,846,793 | +0.08(+0.19%) |
Nov 18, 2014 | 43.19 | 43.70 | 43.09 | 43.49 | 9,043,088 | +0.20(+0.46%) |
Nov 17, 2014 | 42.77 | 43.39 | 42.76 | 43.29 | 6,349,610 | +0.36(+0.83%) |
Nov 14, 2014 | 42.63 | 42.98 | 42.49 | 42.93 | 6,769,129 | +0.11(+0.26%) |
Nov 13, 2014 | 43.13 | 43.21 | 42.55 | 42.82 | 10,165,511 | -0.60(-1.38%) |
Nov 12, 2014 | 43.47 | 43.55 | 43.18 | 43.42 | 5,180,050 | -0.08(-0.19%) |
Nov 11, 2014 | 43.47 | 43.83 | 43.35 | 43.50 | 5,561,849 | -0.07(-0.15%) |
Nov 10, 2014 | 43.09 | 43.58 | 42.76 | 43.57 | 6,546,976 | +0.36(+0.84%) |
Nov 07, 2014 | 43.16 | 43.27 | 42.98 | 43.21 | 6,195,780 | -0.10(-0.24%) |
Nov 06, 2014 | 42.71 | 43.57 | 42.61 | 43.31 | 12,972,287 | +0.47(+1.11%) |
Nov 05, 2014 | 42.95 | 43.22 | 42.51 | 42.84 | 6,248,278 | -0.01(-0.03%) |
Nov 04, 2014 | 42.76 | 43.26 | 42.67 | 42.85 | 9,144,075 | +0.03(+0.07%) |
Nov 03, 2014 | 43.20 | 43.54 | 42.49 | 42.82 | 15,994,513 | -0.29(-0.67%) |
Oct 31, 2014 | 43.35 | 43.62 | 42.47 | 43.11 | 25,644,898 | -0.59(-1.34%) |
Oct 30, 2014 | 41.28 | 43.73 | 41.20 | 43.70 | 38,257,868 | +3.57(+8.90%) |
Oct 29, 2014 | 40.12 | 40.15 | 39.72 | 40.12 | 8,918,139 | -0.03(-0.07%) |
Oct 28, 2014 | 39.84 | 40.52 | 39.83 | 40.15 | 13,723,129 | +0.50(+1.25%) |
Oct 27, 2014 | 39.76 | 39.73 | 39.33 | 39.66 | 10,056,895 | -0.07(-0.19%) |
Oct 24, 2014 | 38.94 | 40.27 | 38.88 | 39.73 | 12,187,580 | +0.84(+2.15%) |
Oct 23, 2014 | 38.52 | 39.18 | 38.52 | 38.89 | 10,111,627 | +0.49(+1.27%) |
Oct 22, 2014 | 38.53 | 38.75 | 38.28 | 38.41 | 8,405,426 | -0.08(-0.21%) |
Oct 21, 2014 | 37.79 | 38.61 | 37.61 | 38.49 | 9,143,928 | +1.03(+2.75%) |
Oct 20, 2014 | 37.32 | 37.51 | 37.09 | 37.46 | 7,924,684 | +0.10(+0.28%) |
Oct 17, 2014 | 36.72 | 37.62 | 36.61 | 37.35 | 12,798,085 | +0.89(+2.44%) |
Oct 16, 2014 | 36.21 | 36.78 | 36.12 | 36.46 | 9,702,720 | +0.19(+0.53%) |
Oct 15, 2014 | 35.83 | 36.40 | 35.22 | 36.27 | 10,086,168 | +0.03(+0.08%) |
Oct 14, 2014 | 36.56 | 36.81 | 36.01 | 36.24 | 6,705,193 | -0.13(-0.35%) |
Oct 13, 2014 | 37.22 | 37.31 | 36.28 | 36.37 | 6,818,496 | -0.88(-2.37%) |
Oct 10, 2014 | 36.87 | 37.79 | 36.87 | 37.25 | 11,375,917 | +0.58(+1.58%) |
Oct 09, 2014 | 37.18 | 37.52 | 36.65 | 36.67 | 8,890,633 | -0.53(-1.41%) |
Oct 08, 2014 | 37.00 | 37.23 | 36.39 | 37.20 | 9,405,470 | +0.33(+0.88%) |
Oct 07, 2014 | 37.53 | 37.63 | 36.86 | 36.87 | 9,414,554 | -0.99(-2.62%) |
Oct 06, 2014 | 37.84 | 37.95 | 37.44 | 37.86 | 7,167,096 | +0.19(+0.51%) |
Oct 03, 2014 | 37.42 | 37.78 | 37.34 | 37.67 | 7,422,998 | +0.47(+1.27%) |
Oct 02, 2014 | 37.44 | 37.71 | 37.05 | 37.20 | 7,952,218 | -0.24(-0.63%) |