Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.62 | 41.68 | 41.68 | 41.68 | 4,331,686 | -0.82(-1.92%) |
Dec 30, 2014 | 42.24 | 42.69 | 42.08 | 42.50 | 1,339,888 | +0.02(+0.05%) |
Dec 29, 2014 | 42.13 | 42.69 | 42.12 | 42.48 | 1,299,316 | +0.20(+0.46%) |
Dec 26, 2014 | 42.48 | 42.64 | 42.25 | 42.28 | 583,776 | -0.06(-0.14%) |
Dec 24, 2014 | 42.53 | 42.34 | 42.34 | 42.34 | 618,061 | -0.07(-0.17%) |
Dec 23, 2014 | 42.27 | 42.76 | 42.21 | 42.41 | 1,601,481 | +0.40(+0.95%) |
Dec 22, 2014 | 42.14 | 42.27 | 41.83 | 42.01 | 1,885,950 | -0.21(-0.50%) |
Dec 19, 2014 | 41.75 | 42.34 | 41.54 | 42.22 | 4,261,357 | +0.62(+1.49%) |
Dec 18, 2014 | 40.76 | 41.61 | 40.69 | 41.60 | 2,562,256 | +1.42(+3.54%) |
Dec 17, 2014 | 39.26 | 40.27 | 39.09 | 40.18 | 3,545,812 | +1.19(+3.04%) |
Dec 16, 2014 | 39.29 | 40.07 | 38.99 | 38.99 | 3,346,946 | -0.62(-1.57%) |
Dec 15, 2014 | 40.20 | 40.26 | 39.31 | 39.61 | 2,738,378 | -0.14(-0.36%) |
Dec 12, 2014 | 40.66 | 40.69 | 39.52 | 39.76 | 4,262,795 | -1.39(-3.39%) |
Dec 11, 2014 | 40.86 | 41.60 | 40.83 | 41.15 | 2,674,174 | +0.63(+1.55%) |
Dec 10, 2014 | 41.42 | 41.53 | 40.49 | 40.52 | 3,075,182 | -0.97(-2.33%) |
Dec 09, 2014 | 40.70 | 41.53 | 40.60 | 41.49 | 2,621,302 | +0.27(+0.67%) |
Dec 08, 2014 | 41.44 | 41.72 | 40.93 | 41.22 | 2,667,003 | -0.27(-0.66%) |
Dec 05, 2014 | 40.73 | 41.91 | 40.73 | 41.49 | 2,973,699 | +0.95(+2.34%) |
Dec 04, 2014 | 40.62 | 40.79 | 40.29 | 40.55 | 1,900,637 | -0.24(-0.58%) |
Dec 03, 2014 | 40.70 | 41.10 | 40.60 | 40.78 | 2,069,664 | +0.17(+0.41%) |
Dec 02, 2014 | 40.37 | 40.87 | 40.13 | 40.62 | 2,531,089 | +0.43(+1.06%) |
Dec 01, 2014 | 40.54 | 40.78 | 39.84 | 40.19 | 3,599,147 | -0.74(-1.80%) |
Nov 28, 2014 | 41.53 | 41.93 | 40.85 | 40.93 | 1,611,481 | -0.68(-1.63%) |
Nov 26, 2014 | 41.81 | 41.61 | 41.61 | 41.61 | 1,731,595 | -0.19(-0.45%) |
Nov 25, 2014 | 42.07 | 42.27 | 41.64 | 41.80 | 2,403,586 | -0.25(-0.60%) |
Nov 24, 2014 | 41.82 | 42.21 | 41.75 | 42.05 | 1,806,523 | +0.35(+0.85%) |
Nov 21, 2014 | 41.59 | 41.84 | 41.50 | 41.70 | 2,803,175 | +0.72(+1.76%) |
Nov 20, 2014 | 40.32 | 41.12 | 40.22 | 40.97 | 1,737,702 | +0.27(+0.67%) |
Nov 19, 2014 | 40.75 | 40.84 | 40.45 | 40.70 | 2,335,988 | +0.00(+0.00%) |
Nov 18, 2014 | 40.48 | 41.04 | 40.44 | 40.70 | 1,858,792 | +0.21(+0.52%) |
Nov 17, 2014 | 40.54 | 40.68 | 40.18 | 40.49 | 2,383,120 | -0.16(-0.39%) |
Nov 14, 2014 | 40.76 | 40.89 | 40.44 | 40.65 | 2,311,404 | -0.08(-0.20%) |
Nov 13, 2014 | 40.55 | 40.86 | 40.39 | 40.73 | 2,299,853 | +0.21(+0.52%) |
Nov 12, 2014 | 40.37 | 40.87 | 40.35 | 40.52 | 2,069,509 | -0.16(-0.39%) |
Nov 11, 2014 | 40.60 | 41.04 | 40.57 | 40.68 | 1,969,084 | +0.14(+0.34%) |
Nov 10, 2014 | 40.34 | 40.54 | 40.15 | 40.54 | 1,928,086 | +0.22(+0.56%) |
Nov 07, 2014 | 40.14 | 40.44 | 39.98 | 40.31 | 2,515,582 | -0.11(-0.27%) |
Nov 06, 2014 | 40.15 | 40.46 | 39.69 | 40.42 | 3,473,537 | +0.10(+0.25%) |
Nov 05, 2014 | 39.96 | 40.35 | 39.84 | 40.32 | 2,856,483 | +0.80(+2.03%) |
Nov 04, 2014 | 39.34 | 39.87 | 39.09 | 39.52 | 2,330,849 | +0.08(+0.20%) |
Nov 03, 2014 | 38.91 | 39.69 | 38.78 | 39.44 | 3,168,399 | -0.14(-0.35%) |
Oct 31, 2014 | 38.96 | 39.61 | 38.81 | 39.58 | 3,907,327 | +1.34(+3.52%) |
Oct 30, 2014 | 38.88 | 38.96 | 38.00 | 38.23 | 4,200,765 | +0.42(+1.11%) |
Oct 29, 2014 | 37.63 | 37.81 | 37.56 | 37.81 | 2,848,866 | +0.15(+0.40%) |
Oct 28, 2014 | 37.23 | 37.68 | 37.13 | 37.66 | 2,912,355 | +0.70(+1.90%) |
Oct 27, 2014 | 36.34 | 37.06 | 36.57 | 36.96 | 3,417,508 | +0.39(+1.07%) |
Oct 24, 2014 | 35.88 | 36.63 | 35.80 | 36.57 | 2,623,087 | +0.62(+1.73%) |
Oct 23, 2014 | 35.98 | 36.31 | 35.87 | 35.95 | 2,201,681 | +0.42(+1.18%) |
Oct 22, 2014 | 36.02 | 36.10 | 35.52 | 35.53 | 1,980,207 | -0.44(-1.23%) |
Oct 21, 2014 | 35.26 | 36.08 | 35.20 | 35.97 | 2,675,557 | +1.18(+3.39%) |
Oct 20, 2014 | 34.54 | 34.92 | 34.37 | 34.79 | 2,994,694 | -0.01(-0.04%) |
Oct 17, 2014 | 34.26 | 35.02 | 34.21 | 34.81 | 3,388,879 | +0.93(+2.75%) |
Oct 16, 2014 | 32.91 | 34.15 | 32.70 | 33.88 | 3,743,659 | +0.29(+0.86%) |
Oct 15, 2014 | 34.14 | 34.14 | 32.72 | 33.59 | 5,161,917 | -1.28(-3.67%) |
Oct 14, 2014 | 35.13 | 35.40 | 34.79 | 34.87 | 3,215,977 | -0.15(-0.43%) |
Oct 13, 2014 | 35.49 | 35.88 | 34.97 | 35.02 | 2,847,856 | -0.44(-1.24%) |
Oct 10, 2014 | 35.85 | 35.99 | 35.46 | 35.46 | 4,731,046 | -0.44(-1.23%) |
Oct 09, 2014 | 37.26 | 37.26 | 35.72 | 35.90 | 4,366,072 | -1.38(-3.70%) |
Oct 08, 2014 | 36.97 | 37.32 | 36.46 | 37.28 | 3,296,277 | +0.38(+1.04%) |
Oct 07, 2014 | 37.56 | 37.67 | 36.87 | 36.90 | 2,766,605 | -0.94(-2.48%) |
Oct 06, 2014 | 38.21 | 38.33 | 37.63 | 37.83 | 1,607,911 | -0.09(-0.23%) |
Oct 03, 2014 | 37.57 | 38.20 | 37.54 | 37.92 | 3,575,201 | +0.84(+2.25%) |
Oct 02, 2014 | 37.23 | 37.31 | 36.49 | 37.08 | 3,991,197 | -0.17(-0.44%) |