Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.52 | 42.13 | 42.13 | 42.13 | 601,949 | -0.37(-0.88%) |
Dec 30, 2014 | 42.56 | 42.78 | 42.08 | 42.50 | 427,223 | -0.17(-0.41%) |
Dec 29, 2014 | 42.08 | 42.87 | 41.89 | 42.68 | 408,716 | +0.55(+1.29%) |
Dec 26, 2014 | 42.22 | 42.40 | 42.00 | 42.13 | 258,077 | +0.10(+0.23%) |
Dec 24, 2014 | 42.10 | 42.04 | 42.04 | 42.04 | 194,106 | -0.09(-0.21%) |
Dec 23, 2014 | 41.79 | 42.47 | 41.53 | 42.12 | 523,197 | +0.65(+1.57%) |
Dec 22, 2014 | 41.11 | 41.67 | 40.96 | 41.47 | 782,400 | +0.58(+1.42%) |
Dec 19, 2014 | 40.51 | 41.10 | 40.30 | 40.89 | 1,239,003 | +0.38(+0.94%) |
Dec 18, 2014 | 40.17 | 40.52 | 39.69 | 40.51 | 618,564 | +1.11(+2.81%) |
Dec 17, 2014 | 38.56 | 39.46 | 38.31 | 39.40 | 753,618 | +0.87(+2.25%) |
Dec 16, 2014 | 38.52 | 39.84 | 38.49 | 38.54 | 736,780 | -0.42(-1.07%) |
Dec 15, 2014 | 39.31 | 39.70 | 38.95 | 38.95 | 738,660 | -0.32(-0.82%) |
Dec 12, 2014 | 38.65 | 39.49 | 38.42 | 39.27 | 964,006 | +0.09(+0.22%) |
Dec 11, 2014 | 39.51 | 40.04 | 39.10 | 39.19 | 487,750 | -0.03(-0.09%) |
Dec 10, 2014 | 40.07 | 40.07 | 39.18 | 39.22 | 654,428 | -0.93(-2.31%) |
Dec 09, 2014 | 39.09 | 40.19 | 38.98 | 40.15 | 656,612 | +0.30(+0.76%) |
Dec 08, 2014 | 40.50 | 40.60 | 39.67 | 39.85 | 810,394 | -0.72(-1.77%) |
Dec 05, 2014 | 40.69 | 41.00 | 40.45 | 40.56 | 823,230 | +0.16(+0.41%) |
Dec 04, 2014 | 40.64 | 40.68 | 40.27 | 40.40 | 879,523 | -0.41(-1.00%) |
Dec 03, 2014 | 39.59 | 40.91 | 39.54 | 40.81 | 788,090 | +1.34(+3.40%) |
Dec 02, 2014 | 38.67 | 39.63 | 38.42 | 39.46 | 990,553 | +0.74(+1.90%) |
Dec 01, 2014 | 39.29 | 39.35 | 38.24 | 38.73 | 898,139 | -0.59(-1.50%) |
Nov 28, 2014 | 40.41 | 40.50 | 38.60 | 39.32 | 1,359,584 | -1.10(-2.72%) |
Nov 26, 2014 | 40.94 | 40.42 | 40.42 | 40.42 | 739,822 | -0.55(-1.33%) |
Nov 25, 2014 | 41.30 | 41.43 | 40.86 | 40.96 | 499,796 | -0.35(-0.84%) |
Nov 24, 2014 | 41.42 | 41.64 | 40.83 | 41.31 | 553,969 | -0.07(-0.17%) |
Nov 21, 2014 | 41.35 | 42.37 | 41.16 | 41.38 | 1,352,591 | +0.60(+1.47%) |
Nov 20, 2014 | 40.48 | 41.21 | 40.40 | 40.78 | 698,000 | -0.05(-0.13%) |
Nov 19, 2014 | 41.12 | 41.36 | 40.63 | 40.83 | 694,627 | -0.61(-1.48%) |
Nov 18, 2014 | 41.14 | 41.64 | 40.88 | 41.45 | 885,309 | +0.57(+1.40%) |
Nov 17, 2014 | 40.50 | 41.20 | 40.35 | 40.88 | 1,038,168 | +0.36(+0.88%) |
Nov 14, 2014 | 39.91 | 40.84 | 39.91 | 40.52 | 1,068,408 | +0.42(+1.06%) |
Nov 13, 2014 | 40.21 | 40.25 | 39.49 | 40.10 | 957,283 | -0.11(-0.28%) |
Nov 12, 2014 | 39.52 | 40.66 | 39.52 | 40.21 | 1,288,082 | +0.79(+1.99%) |
Nov 11, 2014 | 39.30 | 39.55 | 39.01 | 39.42 | 652,684 | +0.19(+0.48%) |
Nov 10, 2014 | 39.04 | 39.94 | 38.94 | 39.23 | 944,343 | +0.24(+0.62%) |
Nov 07, 2014 | 38.66 | 39.41 | 38.60 | 38.99 | 927,277 | +0.33(+0.85%) |
Nov 06, 2014 | 37.83 | 38.73 | 37.68 | 38.66 | 1,133,234 | +0.91(+2.42%) |
Nov 05, 2014 | 37.86 | 38.02 | 37.38 | 37.75 | 863,142 | +0.30(+0.81%) |
Nov 04, 2014 | 37.47 | 37.77 | 37.32 | 37.45 | 1,222,072 | -0.41(-1.07%) |
Nov 03, 2014 | 38.02 | 38.28 | 37.17 | 37.85 | 1,996,577 | -0.77(-1.99%) |
Oct 31, 2014 | 39.98 | 41.81 | 38.13 | 38.62 | 2,569,635 | -0.14(-0.36%) |
Oct 30, 2014 | 39.15 | 39.22 | 38.06 | 38.76 | 1,575,712 | -0.92(-2.33%) |
Oct 29, 2014 | 40.22 | 40.45 | 39.26 | 39.68 | 872,463 | -0.53(-1.31%) |
Oct 28, 2014 | 38.97 | 40.34 | 38.96 | 40.21 | 484,371 | +1.60(+4.16%) |
Oct 27, 2014 | 38.48 | 38.74 | 38.74 | 38.60 | 654,020 | -0.14(-0.36%) |
Oct 24, 2014 | 38.80 | 38.95 | 38.26 | 38.74 | 391,154 | -0.03(-0.09%) |
Oct 23, 2014 | 38.08 | 39.12 | 37.95 | 38.78 | 495,997 | +1.31(+3.50%) |
Oct 22, 2014 | 38.32 | 38.69 | 37.45 | 37.47 | 631,322 | -0.54(-1.43%) |
Oct 21, 2014 | 37.11 | 38.13 | 36.87 | 38.01 | 576,784 | +1.29(+3.53%) |
Oct 20, 2014 | 36.95 | 36.95 | 36.74 | 36.71 | 733,352 | -0.39(-1.05%) |
Oct 17, 2014 | 37.37 | 37.72 | 36.82 | 37.10 | 764,239 | +0.31(+0.84%) |
Oct 16, 2014 | 34.84 | 37.04 | 34.73 | 36.79 | 1,161,314 | +1.29(+3.62%) |
Oct 15, 2014 | 35.44 | 35.92 | 34.68 | 35.51 | 1,235,182 | -0.61(-1.70%) |
Oct 14, 2014 | 35.32 | 36.55 | 35.20 | 36.12 | 956,801 | +1.03(+2.93%) |
Oct 13, 2014 | 35.01 | 35.48 | 34.80 | 35.09 | 1,310,968 | +0.28(+0.79%) |
Oct 10, 2014 | 36.33 | 36.33 | 34.80 | 34.82 | 1,235,493 | -1.58(-4.34%) |
Oct 09, 2014 | 37.28 | 37.40 | 36.33 | 36.40 | 780,343 | -0.89(-2.38%) |
Oct 08, 2014 | 37.02 | 37.40 | 36.34 | 37.28 | 864,735 | +0.26(+0.70%) |
Oct 07, 2014 | 38.43 | 38.43 | 36.93 | 37.02 | 1,920,199 | -1.77(-4.56%) |
Oct 06, 2014 | 38.79 | 39.07 | 38.74 | 38.79 | 801,681 | +0.18(+0.47%) |
Oct 03, 2014 | 38.52 | 38.75 | 38.26 | 38.61 | 690,633 | +0.32(+0.83%) |
Oct 02, 2014 | 37.54 | 38.49 | 37.19 | 38.29 | 1,035,365 | +0.79(+2.12%) |