Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.24 | 40.89 | 40.89 | 40.89 | 10,392,615 | -0.62(-1.49%) |
Dec 30, 2014 | 41.43 | 41.60 | 41.26 | 41.51 | 7,269,310 | -0.06(-0.14%) |
Dec 29, 2014 | 41.37 | 41.71 | 41.37 | 41.57 | 8,337,638 | -0.04(-0.09%) |
Dec 26, 2014 | 41.53 | 41.78 | 41.52 | 41.61 | 6,489,200 | +0.23(+0.56%) |
Dec 24, 2014 | 41.25 | 41.38 | 41.38 | 41.38 | 7,014,418 | +0.18(+0.44%) |
Dec 23, 2014 | 42.26 | 42.49 | 41.07 | 41.20 | 19,671,540 | -1.26(-2.97%) |
Dec 22, 2014 | 42.57 | 42.89 | 42.16 | 42.46 | 13,856,210 | -0.45(-1.04%) |
Dec 19, 2014 | 42.67 | 43.13 | 42.49 | 42.90 | 24,127,902 | +0.43(+1.02%) |
Dec 18, 2014 | 42.19 | 42.47 | 41.83 | 42.47 | 18,519,198 | +0.97(+2.34%) |
Dec 17, 2014 | 41.08 | 41.62 | 40.73 | 41.50 | 17,594,736 | +0.60(+1.46%) |
Dec 16, 2014 | 41.02 | 41.97 | 40.89 | 40.90 | 15,568,291 | -0.11(-0.26%) |
Dec 15, 2014 | 41.64 | 41.81 | 40.90 | 41.01 | 16,843,746 | -0.55(-1.33%) |
Dec 12, 2014 | 42.58 | 42.95 | 41.56 | 41.56 | 16,831,756 | -1.17(-2.73%) |
Dec 11, 2014 | 43.05 | 43.62 | 42.62 | 42.73 | 15,711,367 | -0.15(-0.35%) |
Dec 10, 2014 | 42.98 | 43.27 | 42.68 | 42.88 | 18,537,688 | -0.02(-0.05%) |
Dec 09, 2014 | 42.47 | 43.00 | 42.00 | 42.90 | 26,217,044 | -1.34(-3.02%) |
Dec 08, 2014 | 43.73 | 44.47 | 43.60 | 44.24 | 15,927,349 | +0.28(+0.63%) |
Dec 05, 2014 | 43.63 | 44.16 | 43.48 | 43.96 | 15,626,384 | +0.41(+0.94%) |
Dec 04, 2014 | 43.26 | 43.88 | 43.26 | 43.55 | 9,998,429 | +0.24(+0.56%) |
Dec 03, 2014 | 43.44 | 43.56 | 43.12 | 43.31 | 13,610,099 | -0.14(-0.33%) |
Dec 02, 2014 | 43.35 | 43.60 | 43.10 | 43.45 | 9,015,080 | +0.19(+0.43%) |
Dec 01, 2014 | 43.18 | 43.84 | 43.10 | 43.27 | 11,573,189 | +0.09(+0.20%) |
Nov 28, 2014 | 42.68 | 43.52 | 42.68 | 43.18 | 8,682,477 | +0.46(+1.09%) |
Nov 26, 2014 | 42.68 | 42.72 | 42.72 | 42.72 | 8,784,878 | +0.29(+0.69%) |
Nov 25, 2014 | 42.41 | 42.65 | 42.27 | 42.42 | 14,446,083 | +0.06(+0.15%) |
Nov 24, 2014 | 42.76 | 42.76 | 42.17 | 42.36 | 11,841,803 | -0.29(-0.69%) |
Nov 21, 2014 | 42.85 | 42.91 | 42.42 | 42.65 | 15,750,250 | +0.20(+0.47%) |
Nov 20, 2014 | 42.33 | 42.47 | 42.08 | 42.45 | 9,428,955 | -0.19(-0.44%) |
Nov 19, 2014 | 42.63 | 42.70 | 42.27 | 42.64 | 10,216,752 | -0.18(-0.42%) |
Nov 18, 2014 | 42.53 | 42.99 | 42.29 | 42.82 | 10,718,424 | +0.31(+0.72%) |
Nov 17, 2014 | 42.69 | 42.82 | 42.40 | 42.51 | 11,987,038 | +0.28(+0.66%) |
Nov 14, 2014 | 42.35 | 42.57 | 42.02 | 42.23 | 9,973,814 | -0.34(-0.79%) |
Nov 13, 2014 | 42.54 | 42.86 | 42.31 | 42.57 | 9,297,214 | +0.16(+0.39%) |
Nov 12, 2014 | 42.38 | 42.57 | 42.25 | 42.40 | 9,327,897 | -0.04(-0.10%) |
Nov 11, 2014 | 42.70 | 42.86 | 42.33 | 42.45 | 18,608,266 | +0.40(+0.95%) |
Nov 10, 2014 | 41.64 | 42.32 | 41.25 | 42.05 | 20,418,840 | -0.38(-0.89%) |
Nov 07, 2014 | 42.46 | 42.62 | 42.22 | 42.42 | 14,844,739 | +0.06(+0.14%) |
Nov 06, 2014 | 42.61 | 42.82 | 42.32 | 42.37 | 18,689,126 | -0.22(-0.52%) |
Nov 05, 2014 | 42.89 | 43.07 | 42.45 | 42.59 | 17,734,266 | +0.14(+0.34%) |
Nov 04, 2014 | 42.09 | 42.69 | 42.09 | 42.45 | 15,859,319 | +0.32(+0.76%) |
Nov 03, 2014 | 41.43 | 42.13 | 41.16 | 42.12 | 14,211,305 | +0.70(+1.69%) |
Oct 31, 2014 | 41.43 | 41.56 | 41.22 | 41.42 | 19,674,642 | +0.45(+1.10%) |
Oct 30, 2014 | 39.83 | 41.03 | 39.82 | 40.97 | 17,996,962 | +0.79(+1.98%) |
Oct 29, 2014 | 40.05 | 40.47 | 39.77 | 40.18 | 17,480,232 | +0.25(+0.63%) |
Oct 28, 2014 | 40.47 | 40.47 | 38.68 | 39.93 | 33,515,086 | -0.43(-1.06%) |
Oct 27, 2014 | 40.69 | 41.19 | 39.98 | 40.36 | 20,168,228 | -0.83(-2.01%) |
Oct 24, 2014 | 40.61 | 41.22 | 40.49 | 41.19 | 11,972,655 | +0.70(+1.73%) |
Oct 23, 2014 | 40.22 | 40.80 | 40.17 | 40.49 | 16,576,464 | +0.80(+2.02%) |
Oct 22, 2014 | 39.49 | 39.94 | 39.32 | 39.69 | 18,047,896 | +0.27(+0.69%) |
Oct 21, 2014 | 39.01 | 39.52 | 38.84 | 39.41 | 24,197,442 | +0.77(+2.00%) |
Oct 20, 2014 | 38.76 | 38.80 | 38.61 | 38.64 | 16,874,490 | +0.02(+0.06%) |
Oct 17, 2014 | 38.50 | 39.06 | 38.27 | 38.62 | 27,580,640 | +0.42(+1.10%) |
Oct 16, 2014 | 38.61 | 38.67 | 37.53 | 38.20 | 30,571,498 | -0.93(-2.38%) |
Oct 15, 2014 | 39.59 | 39.94 | 38.81 | 39.13 | 26,276,468 | -1.14(-2.84%) |
Oct 14, 2014 | 40.44 | 40.72 | 39.84 | 40.27 | 15,296,284 | +0.14(+0.34%) |
Oct 13, 2014 | 41.86 | 41.86 | 40.02 | 40.14 | 20,722,506 | -1.80(-4.30%) |
Oct 10, 2014 | 42.40 | 42.84 | 41.94 | 41.94 | 15,785,053 | -0.39(-0.93%) |
Oct 09, 2014 | 42.90 | 43.26 | 42.26 | 42.33 | 12,023,290 | -0.69(-1.61%) |
Oct 08, 2014 | 41.94 | 43.06 | 41.87 | 43.02 | 17,229,852 | +1.23(+2.94%) |
Oct 07, 2014 | 42.41 | 42.47 | 41.79 | 41.80 | 13,324,564 | -0.80(-1.88%) |
Oct 06, 2014 | 43.02 | 43.07 | 42.40 | 42.60 | 9,954,555 | -0.23(-0.53%) |
Oct 03, 2014 | 42.30 | 42.96 | 42.30 | 42.82 | 12,087,625 | +0.75(+1.78%) |
Oct 02, 2014 | 42.02 | 42.22 | 41.67 | 42.07 | 11,343,453 | +0.10(+0.24%) |