Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.68 | 41.60 | 41.60 | 41.60 | 12,939,556 | -0.15(-0.36%) |
Dec 30, 2014 | 41.47 | 42.11 | 41.38 | 41.75 | 2,379,561 | +0.09(+0.23%) |
Dec 29, 2014 | 41.91 | 42.25 | 41.52 | 41.65 | 3,306,675 | -0.26(-0.62%) |
Dec 26, 2014 | 42.20 | 42.44 | 41.72 | 41.91 | 2,936,394 | -0.13(-0.32%) |
Dec 24, 2014 | 42.53 | 42.05 | 42.05 | 42.05 | 15,386,607 | -0.48(-1.13%) |
Dec 23, 2014 | 41.65 | 42.65 | 41.48 | 42.53 | 6,238,399 | +1.25(+3.02%) |
Dec 22, 2014 | 40.85 | 41.36 | 40.43 | 41.28 | 3,661,986 | +0.69(+1.70%) |
Dec 19, 2014 | 40.23 | 40.82 | 39.69 | 40.59 | 5,644,942 | +1.01(+2.54%) |
Dec 18, 2014 | 39.73 | 39.83 | 38.95 | 39.59 | 3,877,523 | +0.40(+1.01%) |
Dec 17, 2014 | 38.27 | 39.27 | 37.99 | 39.19 | 4,722,676 | +1.20(+3.17%) |
Dec 16, 2014 | 37.40 | 38.47 | 37.37 | 37.99 | 6,310,599 | +0.13(+0.35%) |
Dec 15, 2014 | 38.02 | 38.62 | 37.61 | 37.85 | 5,589,069 | -0.12(-0.33%) |
Dec 12, 2014 | 38.36 | 38.53 | 37.84 | 37.98 | 4,152,726 | -0.48(-1.24%) |
Dec 11, 2014 | 38.53 | 38.79 | 38.19 | 38.45 | 5,975,192 | -0.08(-0.21%) |
Dec 10, 2014 | 39.67 | 39.67 | 38.47 | 38.53 | 5,828,389 | -1.26(-3.16%) |
Dec 09, 2014 | 39.54 | 39.90 | 38.98 | 39.79 | 6,213,673 | -0.49(-1.23%) |
Dec 08, 2014 | 40.64 | 40.76 | 39.95 | 40.29 | 4,413,791 | -0.67(-1.63%) |
Dec 05, 2014 | 41.39 | 41.39 | 40.83 | 40.96 | 3,200,610 | -0.25(-0.60%) |
Dec 04, 2014 | 41.06 | 41.49 | 40.77 | 41.20 | 3,596,469 | -0.00(-0.01%) |
Dec 03, 2014 | 40.93 | 41.82 | 40.84 | 41.21 | 4,983,740 | +0.27(+0.66%) |
Dec 02, 2014 | 40.70 | 41.35 | 40.45 | 40.94 | 3,500,769 | +0.17(+0.42%) |
Dec 01, 2014 | 40.86 | 41.36 | 40.40 | 40.77 | 4,282,626 | -0.16(-0.39%) |
Nov 28, 2014 | 41.19 | 41.43 | 40.76 | 40.93 | 3,568,932 | -0.53(-1.28%) |
Nov 26, 2014 | 41.55 | 41.46 | 41.46 | 41.46 | 19,104,682 | -0.14(-0.34%) |
Nov 25, 2014 | 42.18 | 42.45 | 41.60 | 41.60 | 5,341,947 | -0.70(-1.65%) |
Nov 24, 2014 | 42.46 | 42.56 | 42.04 | 42.30 | 4,291,490 | -0.19(-0.45%) |
Nov 21, 2014 | 42.40 | 42.78 | 41.98 | 42.49 | 6,388,210 | +0.81(+1.94%) |
Nov 20, 2014 | 41.58 | 41.94 | 41.27 | 41.68 | 3,539,234 | +0.16(+0.38%) |
Nov 19, 2014 | 42.03 | 42.53 | 41.22 | 41.52 | 4,488,519 | +0.36(+0.87%) |
Nov 18, 2014 | 41.30 | 41.72 | 40.89 | 41.16 | 4,096,755 | -0.05(-0.12%) |
Nov 17, 2014 | 40.58 | 41.51 | 40.57 | 41.21 | 3,685,382 | +0.60(+1.47%) |
Nov 14, 2014 | 40.75 | 41.05 | 40.28 | 40.62 | 4,063,682 | -0.15(-0.38%) |
Nov 13, 2014 | 40.56 | 41.01 | 40.54 | 40.77 | 3,866,123 | +0.11(+0.28%) |
Nov 12, 2014 | 40.48 | 40.85 | 40.21 | 40.66 | 4,393,651 | +0.16(+0.40%) |
Nov 11, 2014 | 38.61 | 40.80 | 38.61 | 40.49 | 8,243,849 | +1.88(+4.88%) |
Nov 10, 2014 | 38.24 | 38.89 | 37.65 | 38.61 | 6,634,673 | +0.53(+1.39%) |
Nov 07, 2014 | 38.33 | 38.78 | 37.89 | 38.08 | 5,023,910 | -0.09(-0.24%) |
Nov 06, 2014 | 36.81 | 38.88 | 36.58 | 38.17 | 8,147,930 | -0.32(-0.83%) |
Nov 05, 2014 | 38.51 | 39.11 | 38.24 | 38.49 | 7,683,004 | +0.18(+0.46%) |
Nov 04, 2014 | 38.70 | 38.97 | 38.16 | 38.32 | 6,090,478 | -0.55(-1.42%) |
Nov 03, 2014 | 39.65 | 39.72 | 38.71 | 38.87 | 5,010,739 | -0.59(-1.50%) |
Oct 31, 2014 | 39.84 | 40.25 | 39.04 | 39.46 | 5,331,194 | +0.12(+0.29%) |
Oct 30, 2014 | 38.76 | 39.64 | 38.64 | 39.35 | 4,091,277 | +0.28(+0.72%) |
Oct 29, 2014 | 39.54 | 39.71 | 38.64 | 39.07 | 6,294,524 | -0.45(-1.13%) |
Oct 28, 2014 | 38.95 | 39.56 | 38.90 | 39.51 | 4,042,402 | +0.81(+2.09%) |
Oct 27, 2014 | 39.17 | 39.52 | 38.41 | 38.71 | 4,908,001 | -0.82(-2.07%) |
Oct 24, 2014 | 39.00 | 39.67 | 38.75 | 39.52 | 4,122,586 | +0.71(+1.84%) |
Oct 23, 2014 | 39.27 | 40.63 | 38.80 | 38.81 | 4,044,029 | +0.18(+0.46%) |
Oct 22, 2014 | 38.47 | 39.20 | 38.40 | 38.63 | 6,097,245 | +0.25(+0.64%) |
Oct 21, 2014 | 38.02 | 38.52 | 37.72 | 38.39 | 4,888,637 | +0.70(+1.86%) |
Oct 20, 2014 | 37.28 | 37.90 | 37.05 | 37.69 | 4,910,643 | +0.51(+1.36%) |
Oct 17, 2014 | 37.49 | 38.36 | 36.95 | 37.18 | 15,060,760 | -1.35(-3.50%) |
Oct 16, 2014 | 37.82 | 39.04 | 37.53 | 38.53 | 6,148,999 | -0.06(-0.17%) |
Oct 15, 2014 | 37.94 | 38.94 | 36.34 | 38.59 | 9,549,601 | +0.25(+0.65%) |
Oct 14, 2014 | 38.18 | 38.53 | 37.00 | 38.34 | 7,388,778 | -0.03(-0.07%) |
Oct 13, 2014 | 40.37 | 40.61 | 38.29 | 38.37 | 5,695,959 | -2.02(-4.99%) |
Oct 10, 2014 | 40.93 | 41.31 | 39.92 | 40.39 | 6,249,411 | -0.75(-1.82%) |
Oct 09, 2014 | 42.68 | 42.68 | 40.81 | 41.14 | 6,689,327 | -1.40(-3.29%) |
Oct 08, 2014 | 42.90 | 42.96 | 41.02 | 42.54 | 8,516,978 | -0.38(-0.88%) |
Oct 07, 2014 | 41.36 | 44.06 | 41.36 | 42.92 | 10,448,651 | +1.46(+3.53%) |
Oct 06, 2014 | 41.98 | 41.98 | 41.18 | 41.45 | 4,082,349 | -0.29(-0.69%) |
Oct 03, 2014 | 42.01 | 42.35 | 41.72 | 41.74 | 5,092,281 | -0.14(-0.34%) |
Oct 02, 2014 | 40.58 | 41.95 | 40.04 | 41.88 | 7,366,640 | +1.02(+2.49%) |