Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.23 | 41.57 | 41.57 | 41.57 | 2,810,511 | -0.47(-1.12%) |
Dec 30, 2014 | 42.52 | 42.58 | 42.03 | 42.03 | 2,760,608 | -0.59(-1.38%) |
Dec 29, 2014 | 42.87 | 43.09 | 42.34 | 42.62 | 3,286,548 | -0.36(-0.83%) |
Dec 26, 2014 | 43.00 | 43.12 | 42.82 | 42.98 | 1,167,415 | -0.04(-0.09%) |
Dec 24, 2014 | 43.09 | 43.02 | 43.02 | 43.02 | 1,886,260 | +0.11(+0.25%) |
Dec 23, 2014 | 43.22 | 43.38 | 42.79 | 42.91 | 2,352,008 | +0.01(+0.03%) |
Dec 22, 2014 | 42.63 | 42.97 | 42.51 | 42.90 | 2,834,589 | +0.14(+0.34%) |
Dec 19, 2014 | 42.22 | 43.33 | 42.22 | 42.75 | 7,194,269 | +0.49(+1.17%) |
Dec 18, 2014 | 41.36 | 42.26 | 41.25 | 42.26 | 5,058,959 | +1.63(+4.00%) |
Dec 17, 2014 | 39.56 | 40.73 | 39.52 | 40.63 | 4,008,862 | +1.09(+2.75%) |
Dec 16, 2014 | 39.63 | 40.59 | 39.30 | 39.55 | 3,100,581 | -0.27(-0.69%) |
Dec 15, 2014 | 40.43 | 40.53 | 39.47 | 39.82 | 3,351,797 | -0.21(-0.52%) |
Dec 12, 2014 | 40.68 | 40.78 | 39.97 | 40.03 | 3,588,681 | -0.91(-2.23%) |
Dec 11, 2014 | 40.99 | 41.37 | 40.70 | 40.94 | 3,474,267 | +0.17(+0.43%) |
Dec 10, 2014 | 40.98 | 41.30 | 40.69 | 40.77 | 3,619,539 | -0.34(-0.82%) |
Dec 09, 2014 | 40.77 | 41.40 | 40.38 | 41.10 | 4,886,730 | -0.30(-0.72%) |
Dec 08, 2014 | 41.39 | 41.80 | 41.02 | 41.40 | 2,923,890 | -0.10(-0.24%) |
Dec 05, 2014 | 41.59 | 41.63 | 40.94 | 41.50 | 4,395,890 | +0.19(+0.47%) |
Dec 04, 2014 | 41.82 | 41.98 | 41.16 | 41.31 | 3,471,614 | -0.48(-1.14%) |
Dec 03, 2014 | 42.01 | 42.21 | 41.13 | 41.78 | 6,524,400 | -0.43(-1.02%) |
Dec 02, 2014 | 41.41 | 42.42 | 41.07 | 42.22 | 4,922,647 | +1.00(+2.42%) |
Dec 01, 2014 | 41.13 | 41.56 | 40.77 | 41.22 | 4,116,753 | -0.10(-0.25%) |
Nov 28, 2014 | 41.57 | 41.68 | 41.04 | 41.32 | 1,893,888 | +0.16(+0.39%) |
Nov 26, 2014 | 41.30 | 41.16 | 41.16 | 41.16 | 2,672,281 | -0.09(-0.21%) |
Nov 25, 2014 | 41.27 | 41.55 | 41.04 | 41.25 | 3,600,782 | -0.02(-0.06%) |
Nov 24, 2014 | 40.83 | 41.52 | 40.66 | 41.27 | 3,177,978 | +0.68(+1.68%) |
Nov 21, 2014 | 41.58 | 41.58 | 40.47 | 40.59 | 6,704,758 | -0.38(-0.92%) |
Nov 20, 2014 | 40.19 | 40.97 | 40.07 | 40.97 | 3,660,117 | +0.57(+1.42%) |
Nov 19, 2014 | 40.27 | 40.45 | 39.88 | 40.39 | 3,272,968 | -0.02(-0.05%) |
Nov 18, 2014 | 40.08 | 40.63 | 40.03 | 40.41 | 4,541,388 | +0.41(+1.03%) |
Nov 17, 2014 | 39.11 | 40.20 | 38.97 | 40.00 | 5,436,268 | +0.70(+1.78%) |
Nov 14, 2014 | 38.75 | 39.40 | 38.72 | 39.30 | 2,792,671 | +0.48(+1.22%) |
Nov 13, 2014 | 38.95 | 39.13 | 38.55 | 38.82 | 2,002,301 | -0.13(-0.34%) |
Nov 12, 2014 | 38.60 | 39.12 | 38.49 | 38.95 | 3,014,493 | +0.32(+0.83%) |
Nov 11, 2014 | 38.73 | 38.75 | 38.40 | 38.63 | 2,951,710 | +0.02(+0.06%) |
Nov 10, 2014 | 38.52 | 38.77 | 38.44 | 38.61 | 3,501,953 | +0.13(+0.34%) |
Nov 07, 2014 | 39.03 | 39.33 | 38.26 | 38.48 | 6,289,890 | -0.61(-1.55%) |
Nov 06, 2014 | 39.61 | 39.74 | 38.87 | 39.08 | 6,143,606 | -0.42(-1.07%) |
Nov 05, 2014 | 39.67 | 39.84 | 39.16 | 39.51 | 4,213,751 | -0.09(-0.23%) |
Nov 04, 2014 | 39.52 | 40.28 | 39.52 | 39.60 | 7,557,303 | -0.17(-0.44%) |
Nov 03, 2014 | 39.00 | 40.21 | 38.86 | 39.77 | 7,973,353 | +0.83(+2.13%) |
Oct 31, 2014 | 37.91 | 38.95 | 37.80 | 38.94 | 9,594,092 | +1.66(+4.46%) |
Oct 30, 2014 | 36.53 | 37.48 | 36.50 | 37.28 | 5,135,903 | -0.05(-0.13%) |
Oct 29, 2014 | 36.91 | 37.57 | 36.67 | 37.33 | 4,766,409 | +0.47(+1.28%) |
Oct 28, 2014 | 36.11 | 36.97 | 36.11 | 36.86 | 4,911,406 | +0.45(+1.24%) |
Oct 27, 2014 | 35.76 | 36.17 | 36.17 | 36.40 | 5,248,391 | +0.24(+0.65%) |
Oct 24, 2014 | 35.16 | 36.29 | 34.93 | 36.17 | 7,235,593 | +1.14(+3.26%) |
Oct 23, 2014 | 34.56 | 35.18 | 34.38 | 35.03 | 5,857,432 | +1.39(+4.13%) |
Oct 22, 2014 | 34.26 | 34.43 | 33.57 | 33.64 | 3,026,949 | -0.58(-1.69%) |
Oct 21, 2014 | 33.71 | 34.26 | 33.50 | 34.22 | 3,312,262 | +0.84(+2.53%) |
Oct 20, 2014 | 32.51 | 33.40 | 32.48 | 33.37 | 3,695,457 | +0.56(+1.70%) |
Oct 17, 2014 | 32.76 | 33.09 | 32.56 | 32.82 | 3,263,803 | +0.35(+1.09%) |
Oct 16, 2014 | 31.72 | 32.69 | 31.65 | 32.46 | 5,137,490 | +0.26(+0.81%) |
Oct 15, 2014 | 31.87 | 32.69 | 31.26 | 32.20 | 8,803,630 | -0.37(-1.14%) |
Oct 14, 2014 | 33.15 | 33.35 | 32.47 | 32.57 | 5,829,152 | -0.26(-0.79%) |
Oct 13, 2014 | 33.33 | 33.78 | 32.70 | 32.83 | 7,401,887 | -1.21(-3.57%) |
Oct 10, 2014 | 34.92 | 35.22 | 34.02 | 34.05 | 7,176,318 | -0.80(-2.29%) |
Oct 09, 2014 | 35.18 | 35.60 | 34.76 | 34.85 | 5,370,111 | -0.51(-1.45%) |
Oct 08, 2014 | 34.24 | 35.40 | 33.70 | 35.36 | 6,370,848 | +1.12(+3.28%) |
Oct 07, 2014 | 34.54 | 34.93 | 34.22 | 34.24 | 4,407,549 | -0.56(-1.62%) |
Oct 06, 2014 | 34.98 | 35.26 | 34.51 | 34.81 | 4,695,199 | +0.05(+0.14%) |
Oct 03, 2014 | 34.58 | 35.16 | 34.49 | 34.76 | 3,854,048 | +0.35(+1.01%) |
Oct 02, 2014 | 34.23 | 34.56 | 33.70 | 34.41 | 3,734,171 | +0.27(+0.80%) |