Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.19 | 41.68 | 41.68 | 41.68 | 13,273,504 | -0.46(-1.08%) |
Dec 30, 2014 | 42.21 | 42.38 | 42.12 | 42.13 | 11,507,142 | -0.22(-0.52%) |
Dec 29, 2014 | 41.87 | 42.53 | 41.87 | 42.35 | 14,976,698 | +0.33(+0.78%) |
Dec 26, 2014 | 42.12 | 42.22 | 42.01 | 42.02 | 7,663,594 | -0.05(-0.11%) |
Dec 24, 2014 | 42.29 | 42.07 | 42.07 | 42.07 | 5,652,302 | -0.10(-0.23%) |
Dec 23, 2014 | 41.87 | 42.30 | 41.86 | 42.17 | 17,370,654 | +0.38(+0.91%) |
Dec 22, 2014 | 41.40 | 41.79 | 41.31 | 41.79 | 22,827,736 | +0.40(+0.96%) |
Dec 19, 2014 | 41.74 | 42.13 | 41.39 | 41.39 | 47,599,452 | -0.58(-1.38%) |
Dec 18, 2014 | 41.38 | 41.97 | 41.33 | 41.97 | 28,046,546 | +1.08(+2.64%) |
Dec 17, 2014 | 40.32 | 40.94 | 40.25 | 40.89 | 25,729,788 | +0.78(+1.93%) |
Dec 16, 2014 | 40.15 | 40.88 | 40.09 | 40.12 | 31,887,420 | -0.32(-0.79%) |
Dec 15, 2014 | 41.06 | 41.36 | 40.41 | 40.44 | 32,075,716 | -0.39(-0.95%) |
Dec 12, 2014 | 40.95 | 41.52 | 40.79 | 40.82 | 24,720,240 | -0.55(-1.34%) |
Dec 11, 2014 | 41.50 | 41.95 | 41.33 | 41.38 | 22,298,500 | +0.13(+0.31%) |
Dec 10, 2014 | 41.61 | 41.88 | 41.21 | 41.25 | 30,658,774 | -0.43(-1.04%) |
Dec 09, 2014 | 41.27 | 41.74 | 41.09 | 41.68 | 16,892,514 | +0.05(+0.11%) |
Dec 08, 2014 | 41.77 | 41.93 | 41.50 | 41.64 | 24,912,380 | -0.20(-0.47%) |
Dec 05, 2014 | 41.73 | 42.08 | 41.70 | 41.84 | 18,759,532 | +0.40(+0.97%) |
Dec 04, 2014 | 41.30 | 41.54 | 41.18 | 41.43 | 16,303,608 | +0.08(+0.20%) |
Dec 03, 2014 | 41.18 | 41.52 | 41.13 | 41.35 | 19,442,758 | +0.13(+0.31%) |
Dec 02, 2014 | 40.86 | 41.39 | 40.86 | 41.22 | 16,899,656 | +0.30(+0.74%) |
Dec 01, 2014 | 41.37 | 41.50 | 40.82 | 40.92 | 18,113,708 | -0.50(-1.21%) |
Nov 28, 2014 | 41.30 | 41.61 | 41.26 | 41.42 | 14,540,913 | +0.15(+0.37%) |
Nov 26, 2014 | 41.20 | 41.26 | 41.26 | 41.26 | 15,511,932 | +0.30(+0.74%) |
Nov 25, 2014 | 41.23 | 41.26 | 40.90 | 40.96 | 18,803,958 | -0.17(-0.41%) |
Nov 24, 2014 | 41.10 | 41.33 | 41.00 | 41.13 | 14,506,303 | +0.22(+0.54%) |
Nov 21, 2014 | 41.05 | 41.12 | 40.82 | 40.91 | 19,188,496 | +0.25(+0.62%) |
Nov 20, 2014 | 40.41 | 40.72 | 40.35 | 40.66 | 13,477,532 | +0.09(+0.22%) |
Nov 19, 2014 | 40.49 | 40.60 | 40.23 | 40.57 | 16,429,659 | +0.07(+0.17%) |
Nov 18, 2014 | 40.37 | 40.67 | 40.31 | 40.50 | 16,548,309 | -0.13(-0.32%) |
Nov 17, 2014 | 40.37 | 40.66 | 40.19 | 40.63 | 12,694,732 | +0.07(+0.17%) |
Nov 14, 2014 | 40.59 | 40.81 | 40.47 | 40.56 | 12,481,123 | -0.03(-0.07%) |
Nov 13, 2014 | 40.73 | 40.80 | 40.38 | 40.59 | 17,750,462 | -0.11(-0.28%) |
Nov 12, 2014 | 40.52 | 40.80 | 40.45 | 40.70 | 14,058,923 | -0.03(-0.07%) |
Nov 11, 2014 | 40.96 | 41.13 | 40.69 | 40.73 | 16,425,942 | -0.19(-0.46%) |
Nov 10, 2014 | 40.81 | 41.04 | 40.76 | 40.92 | 15,491,085 | -0.01(-0.02%) |
Nov 07, 2014 | 41.20 | 41.24 | 40.78 | 40.93 | 17,511,606 | -0.17(-0.41%) |
Nov 06, 2014 | 40.71 | 41.14 | 40.65 | 41.10 | 20,162,616 | +0.40(+0.99%) |
Nov 05, 2014 | 40.62 | 40.71 | 40.39 | 40.69 | 19,069,168 | +0.46(+1.15%) |
Nov 04, 2014 | 40.31 | 40.40 | 39.96 | 40.23 | 19,769,182 | -0.08(-0.19%) |
Nov 03, 2014 | 40.19 | 40.48 | 40.09 | 40.31 | 18,957,128 | +0.21(+0.53%) |
Oct 31, 2014 | 40.06 | 40.16 | 39.86 | 40.09 | 27,973,454 | +0.48(+1.20%) |
Oct 30, 2014 | 39.28 | 39.74 | 39.21 | 39.62 | 18,679,956 | +0.22(+0.56%) |
Oct 29, 2014 | 39.15 | 39.48 | 39.03 | 39.40 | 21,909,836 | +0.29(+0.75%) |
Oct 28, 2014 | 38.94 | 39.11 | 38.74 | 39.11 | 17,566,916 | +0.35(+0.92%) |
Oct 27, 2014 | 38.75 | 38.79 | 38.52 | 38.75 | 15,431,754 | +0.08(+0.21%) |
Oct 24, 2014 | 38.20 | 38.71 | 38.18 | 38.67 | 14,417,615 | +0.45(+1.19%) |
Oct 23, 2014 | 38.34 | 38.50 | 38.13 | 38.21 | 19,058,568 | +0.32(+0.86%) |
Oct 22, 2014 | 38.15 | 38.28 | 37.87 | 37.89 | 26,585,630 | -0.21(-0.56%) |
Oct 21, 2014 | 37.48 | 38.20 | 37.44 | 38.10 | 23,383,836 | +0.96(+2.58%) |
Oct 20, 2014 | 36.76 | 37.19 | 36.74 | 37.14 | 19,886,040 | +0.37(+1.01%) |
Oct 17, 2014 | 36.62 | 37.02 | 36.56 | 36.77 | 37,490,808 | +0.42(+1.16%) |
Oct 16, 2014 | 35.63 | 36.73 | 35.53 | 36.35 | 38,364,812 | +0.21(+0.58%) |
Oct 15, 2014 | 36.35 | 36.64 | 35.07 | 36.14 | 50,937,908 | -0.74(-2.01%) |
Oct 14, 2014 | 37.38 | 37.66 | 36.41 | 36.88 | 60,712,608 | -1.03(-2.73%) |
Oct 13, 2014 | 38.22 | 38.50 | 37.87 | 37.91 | 25,538,824 | -0.33(-0.87%) |
Oct 10, 2014 | 38.52 | 39.07 | 38.22 | 38.24 | 26,762,150 | -0.36(-0.94%) |
Oct 09, 2014 | 39.32 | 39.43 | 38.54 | 38.61 | 24,819,220 | -0.78(-1.98%) |
Oct 08, 2014 | 38.71 | 39.42 | 38.58 | 39.39 | 20,215,214 | +0.81(+2.09%) |
Oct 07, 2014 | 39.15 | 39.15 | 38.56 | 38.58 | 15,741,323 | -0.72(-1.83%) |
Oct 06, 2014 | 39.47 | 39.62 | 39.26 | 39.29 | 14,395,396 | -0.05(-0.13%) |
Oct 03, 2014 | 39.11 | 39.42 | 38.95 | 39.35 | 18,562,328 | +0.53(+1.36%) |
Oct 02, 2014 | 38.66 | 38.90 | 38.43 | 38.82 | 20,434,470 | +0.11(+0.27%) |