Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.23 | 37.81 | 37.81 | 37.81 | 1,538,724 | -0.40(-1.04%) |
Dec 30, 2014 | 38.06 | 38.41 | 38.00 | 38.21 | 1,432,994 | +0.04(+0.10%) |
Dec 29, 2014 | 38.20 | 38.39 | 38.15 | 38.17 | 1,057,241 | -0.05(-0.12%) |
Dec 26, 2014 | 38.18 | 38.39 | 38.13 | 38.22 | 636,705 | +0.23(+0.61%) |
Dec 24, 2014 | 38.25 | 37.99 | 37.99 | 37.99 | 1,545,004 | -0.22(-0.58%) |
Dec 23, 2014 | 38.77 | 38.80 | 38.20 | 38.21 | 2,027,315 | -0.47(-1.22%) |
Dec 22, 2014 | 38.22 | 38.68 | 38.22 | 38.68 | 1,721,843 | +0.46(+1.21%) |
Dec 19, 2014 | 37.77 | 38.26 | 37.74 | 38.22 | 4,045,593 | +0.63(+1.67%) |
Dec 18, 2014 | 37.39 | 37.68 | 37.04 | 37.59 | 3,358,667 | +0.87(+2.36%) |
Dec 17, 2014 | 35.41 | 36.93 | 35.18 | 36.72 | 3,798,561 | +1.19(+3.35%) |
Dec 16, 2014 | 35.37 | 36.46 | 35.19 | 35.53 | 4,162,162 | -0.19(-0.54%) |
Dec 15, 2014 | 37.01 | 37.10 | 35.70 | 35.72 | 4,883,563 | -0.96(-2.62%) |
Dec 12, 2014 | 37.13 | 37.51 | 36.67 | 36.68 | 2,529,096 | -0.83(-2.22%) |
Dec 11, 2014 | 37.40 | 38.03 | 37.39 | 37.51 | 1,776,678 | +0.26(+0.69%) |
Dec 10, 2014 | 38.20 | 38.20 | 37.23 | 37.26 | 2,874,658 | -0.98(-2.56%) |
Dec 09, 2014 | 37.86 | 38.26 | 37.85 | 38.24 | 1,946,975 | -0.10(-0.27%) |
Dec 08, 2014 | 39.00 | 39.26 | 38.25 | 38.34 | 1,543,762 | -0.73(-1.87%) |
Dec 05, 2014 | 39.00 | 39.24 | 38.86 | 39.07 | 1,103,937 | +0.03(+0.07%) |
Dec 04, 2014 | 38.93 | 39.42 | 38.81 | 39.04 | 1,458,299 | +0.04(+0.09%) |
Dec 03, 2014 | 38.77 | 39.13 | 38.62 | 39.00 | 2,436,530 | +0.23(+0.60%) |
Dec 02, 2014 | 38.42 | 38.88 | 38.37 | 38.77 | 2,181,171 | +0.36(+0.94%) |
Dec 01, 2014 | 39.43 | 39.46 | 38.40 | 38.41 | 4,776,271 | -1.06(-2.69%) |
Nov 28, 2014 | 39.47 | 39.70 | 39.33 | 39.47 | 1,182,146 | +0.00(+0.00%) |
Nov 26, 2014 | 39.42 | 39.47 | 39.47 | 39.47 | 1,897,771 | +0.03(+0.07%) |
Nov 25, 2014 | 39.09 | 39.59 | 39.08 | 39.45 | 2,938,507 | +0.42(+1.09%) |
Nov 24, 2014 | 39.20 | 39.25 | 38.78 | 39.02 | 2,298,097 | +0.00(+0.00%) |
Nov 21, 2014 | 38.56 | 39.14 | 38.51 | 39.02 | 5,745,362 | +0.91(+2.40%) |
Nov 20, 2014 | 37.46 | 38.26 | 37.46 | 38.11 | 2,494,514 | +0.42(+1.13%) |
Nov 19, 2014 | 37.70 | 38.17 | 37.59 | 37.68 | 4,344,016 | +0.00(+0.00%) |
Nov 18, 2014 | 37.17 | 38.01 | 36.99 | 37.68 | 6,379,007 | -0.41(-1.07%) |
Nov 17, 2014 | 38.39 | 38.51 | 38.06 | 38.09 | 2,919,271 | -0.30(-0.79%) |
Nov 14, 2014 | 38.20 | 38.47 | 38.13 | 38.39 | 1,441,472 | +0.11(+0.29%) |
Nov 13, 2014 | 38.37 | 38.55 | 38.11 | 38.28 | 1,954,899 | +0.00(+0.00%) |
Nov 12, 2014 | 38.14 | 38.36 | 37.88 | 38.28 | 2,711,539 | -0.19(-0.50%) |
Nov 11, 2014 | 38.35 | 38.89 | 38.18 | 38.48 | 2,342,923 | +0.12(+0.31%) |
Nov 10, 2014 | 37.85 | 38.37 | 37.76 | 38.36 | 2,797,803 | +0.55(+1.47%) |
Nov 07, 2014 | 38.23 | 38.31 | 37.74 | 37.80 | 2,662,243 | -0.41(-1.06%) |
Nov 06, 2014 | 37.30 | 38.24 | 37.18 | 38.21 | 3,213,947 | +1.15(+3.09%) |
Nov 05, 2014 | 37.51 | 37.56 | 36.92 | 37.06 | 2,535,176 | -0.05(-0.12%) |
Nov 04, 2014 | 37.18 | 37.71 | 36.79 | 37.11 | 6,242,374 | -0.61(-1.62%) |
Nov 03, 2014 | 36.85 | 38.09 | 36.47 | 37.72 | 4,937,211 | +1.83(+5.11%) |
Oct 30, 2014 | 35.61 | 35.92 | 35.51 | 35.89 | 3,122,528 | -0.12(-0.33%) |
Oct 29, 2014 | 36.06 | 36.12 | 35.76 | 36.00 | 2,246,755 | -0.11(-0.29%) |
Oct 28, 2014 | 35.75 | 36.12 | 35.59 | 36.11 | 2,595,001 | +0.44(+1.24%) |
Oct 27, 2014 | 35.63 | 35.71 | 35.71 | 35.67 | 1,673,096 | -0.04(-0.11%) |
Oct 24, 2014 | 35.48 | 35.75 | 35.35 | 35.71 | 2,282,972 | +0.22(+0.63%) |
Oct 23, 2014 | 35.40 | 35.81 | 35.40 | 35.48 | 2,656,140 | +0.44(+1.24%) |
Oct 22, 2014 | 35.52 | 35.58 | 35.01 | 35.05 | 3,271,263 | -0.63(-1.76%) |
Oct 21, 2014 | 34.92 | 35.69 | 34.92 | 35.67 | 3,378,419 | +1.09(+3.15%) |
Oct 20, 2014 | 34.40 | 34.60 | 33.60 | 34.58 | 7,481,079 | +0.05(+0.15%) |
Oct 17, 2014 | 34.46 | 35.28 | 34.37 | 34.53 | 5,768,483 | +0.37(+1.08%) |
Oct 16, 2014 | 33.55 | 34.43 | 33.49 | 34.16 | 8,116,672 | -0.05(-0.15%) |
Oct 15, 2014 | 33.61 | 34.27 | 32.90 | 34.21 | 7,150,635 | +0.00(+0.00%) |
Oct 14, 2014 | 35.04 | 35.27 | 34.20 | 34.21 | 6,013,770 | -0.66(-1.89%) |
Oct 13, 2014 | 35.50 | 35.83 | 34.83 | 34.87 | 3,825,571 | -0.56(-1.58%) |
Oct 10, 2014 | 36.27 | 36.35 | 35.29 | 35.44 | 7,770,853 | -0.92(-2.53%) |
Oct 09, 2014 | 37.18 | 37.18 | 36.35 | 36.35 | 3,824,036 | -0.94(-2.53%) |
Oct 08, 2014 | 36.37 | 37.34 | 36.20 | 37.30 | 3,216,158 | +0.96(+2.65%) |
Oct 07, 2014 | 37.16 | 37.21 | 36.33 | 36.33 | 2,294,119 | -1.04(-2.78%) |
Oct 06, 2014 | 37.70 | 37.76 | 37.28 | 37.37 | 1,751,925 | -0.22(-0.60%) |
Oct 03, 2014 | 37.15 | 37.66 | 37.10 | 37.60 | 2,387,548 | +0.71(+1.93%) |
Oct 02, 2014 | 37.08 | 37.15 | 36.53 | 36.88 | 2,585,500 | -0.24(-0.66%) |