Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.09 | 38.81 | 38.81 | 38.81 | 1,442,470 | -0.36(-0.93%) |
Dec 30, 2014 | 38.89 | 39.43 | 38.89 | 39.17 | 1,676,183 | +0.23(+0.59%) |
Dec 29, 2014 | 38.65 | 39.16 | 38.55 | 38.94 | 1,574,416 | +0.41(+1.07%) |
Dec 26, 2014 | 39.06 | 39.06 | 38.48 | 38.53 | 1,395,732 | -0.20(-0.53%) |
Dec 24, 2014 | 39.12 | 38.73 | 38.73 | 38.73 | 875,311 | -0.17(-0.44%) |
Dec 23, 2014 | 38.79 | 39.35 | 38.59 | 38.91 | 2,041,044 | +0.48(+1.25%) |
Dec 22, 2014 | 38.79 | 39.11 | 38.40 | 38.43 | 3,638,466 | -0.36(-0.93%) |
Dec 19, 2014 | 38.91 | 39.26 | 38.37 | 38.79 | 4,924,060 | +0.02(+0.04%) |
Dec 18, 2014 | 39.44 | 39.53 | 38.48 | 38.77 | 4,768,638 | -0.09(-0.22%) |
Dec 17, 2014 | 38.56 | 38.96 | 37.90 | 38.86 | 4,469,303 | +0.55(+1.43%) |
Dec 16, 2014 | 39.36 | 40.23 | 38.15 | 38.31 | 5,841,437 | -1.85(-4.61%) |
Dec 15, 2014 | 40.85 | 41.05 | 40.13 | 40.16 | 2,577,022 | -0.57(-1.41%) |
Dec 12, 2014 | 41.28 | 41.44 | 40.72 | 40.74 | 1,991,965 | -0.86(-2.06%) |
Dec 11, 2014 | 41.81 | 42.24 | 41.51 | 41.59 | 1,810,572 | -0.23(-0.54%) |
Dec 10, 2014 | 42.53 | 42.60 | 41.64 | 41.82 | 2,060,696 | -1.07(-2.49%) |
Dec 09, 2014 | 42.02 | 42.99 | 41.97 | 42.89 | 1,634,500 | +0.47(+1.11%) |
Dec 08, 2014 | 42.59 | 42.93 | 42.31 | 42.42 | 1,841,126 | -0.34(-0.79%) |
Dec 05, 2014 | 43.20 | 43.31 | 42.63 | 42.75 | 2,476,108 | -0.53(-1.23%) |
Dec 04, 2014 | 43.19 | 43.41 | 42.93 | 43.29 | 1,860,417 | +0.13(+0.29%) |
Dec 03, 2014 | 41.92 | 43.20 | 41.91 | 43.16 | 2,328,069 | +1.44(+3.44%) |
Dec 02, 2014 | 41.94 | 42.24 | 41.62 | 41.73 | 1,830,758 | -0.11(-0.26%) |
Dec 01, 2014 | 42.15 | 42.15 | 41.54 | 41.84 | 1,967,587 | -0.27(-0.65%) |
Nov 28, 2014 | 42.67 | 42.79 | 41.87 | 42.11 | 1,189,819 | -0.47(-1.11%) |
Nov 26, 2014 | 43.01 | 42.58 | 42.58 | 42.58 | 1,585,698 | -0.33(-0.77%) |
Nov 25, 2014 | 42.49 | 43.10 | 42.42 | 42.91 | 1,671,615 | +0.58(+1.37%) |
Nov 24, 2014 | 42.81 | 43.06 | 42.31 | 42.33 | 2,382,973 | -0.38(-0.90%) |
Nov 21, 2014 | 43.30 | 43.43 | 42.37 | 42.72 | 3,212,305 | +0.13(+0.31%) |
Nov 20, 2014 | 41.75 | 42.68 | 41.66 | 42.58 | 1,544,366 | +0.42(+1.01%) |
Nov 19, 2014 | 42.49 | 42.56 | 41.74 | 42.16 | 2,207,561 | -0.53(-1.23%) |
Nov 18, 2014 | 42.36 | 42.77 | 42.36 | 42.68 | 1,435,688 | +0.17(+0.41%) |
Nov 17, 2014 | 42.28 | 42.70 | 42.07 | 42.51 | 1,803,292 | +0.18(+0.43%) |
Nov 14, 2014 | 41.84 | 42.41 | 41.69 | 42.33 | 2,017,763 | +0.43(+1.03%) |
Nov 13, 2014 | 41.89 | 42.32 | 41.69 | 41.90 | 1,867,019 | +0.07(+0.17%) |
Nov 12, 2014 | 41.66 | 42.15 | 41.58 | 41.83 | 2,002,316 | -0.05(-0.11%) |
Nov 11, 2014 | 41.82 | 42.01 | 41.66 | 41.88 | 1,730,225 | -0.10(-0.24%) |
Nov 10, 2014 | 42.53 | 42.90 | 41.93 | 41.98 | 2,501,314 | -0.57(-1.33%) |
Nov 07, 2014 | 42.05 | 42.73 | 42.05 | 42.54 | 1,933,332 | +0.55(+1.31%) |
Nov 06, 2014 | 41.72 | 42.12 | 41.51 | 41.99 | 1,726,154 | +0.33(+0.79%) |
Nov 05, 2014 | 41.66 | 41.84 | 41.15 | 41.66 | 1,552,916 | +0.15(+0.36%) |
Nov 04, 2014 | 41.73 | 41.85 | 40.83 | 41.51 | 2,494,479 | -0.38(-0.90%) |
Nov 03, 2014 | 42.28 | 42.40 | 41.51 | 41.89 | 2,516,829 | -0.56(-1.31%) |
Oct 31, 2014 | 42.04 | 42.47 | 41.34 | 42.45 | 3,975,673 | +0.78(+1.87%) |
Oct 30, 2014 | 41.30 | 42.09 | 41.11 | 41.67 | 3,239,270 | +0.26(+0.63%) |
Oct 29, 2014 | 42.41 | 42.54 | 40.99 | 41.41 | 6,483,569 | -0.53(-1.27%) |
Oct 28, 2014 | 41.29 | 42.03 | 41.06 | 41.95 | 2,559,415 | +0.96(+2.34%) |
Oct 27, 2014 | 41.07 | 41.45 | 41.45 | 40.99 | 3,843,018 | -0.46(-1.12%) |
Oct 24, 2014 | 40.74 | 41.51 | 40.38 | 41.45 | 4,241,217 | +1.31(+3.27%) |
Oct 23, 2014 | 40.73 | 40.73 | 39.46 | 40.14 | 4,541,852 | -0.46(-1.14%) |
Oct 22, 2014 | 40.67 | 41.29 | 40.48 | 40.60 | 3,701,768 | +0.02(+0.04%) |
Oct 21, 2014 | 40.11 | 40.81 | 39.98 | 40.59 | 3,375,593 | +0.95(+2.40%) |
Oct 20, 2014 | 39.09 | 39.72 | 39.02 | 39.64 | 1,635,499 | +0.45(+1.14%) |
Oct 17, 2014 | 39.24 | 39.80 | 39.00 | 39.19 | 3,404,535 | +0.28(+0.73%) |
Oct 16, 2014 | 37.62 | 39.28 | 37.62 | 38.91 | 2,726,188 | +0.38(+0.98%) |
Oct 15, 2014 | 37.86 | 38.73 | 37.12 | 38.53 | 3,993,544 | +0.05(+0.12%) |
Oct 14, 2014 | 38.26 | 39.05 | 38.18 | 38.48 | 3,134,518 | +0.62(+1.64%) |
Oct 13, 2014 | 38.53 | 39.06 | 37.82 | 37.86 | 4,123,347 | -0.38(-1.01%) |
Oct 10, 2014 | 38.78 | 39.24 | 38.23 | 38.25 | 3,328,407 | -0.72(-1.85%) |
Oct 09, 2014 | 40.29 | 40.29 | 38.92 | 38.97 | 2,798,808 | -1.35(-3.35%) |
Oct 08, 2014 | 39.70 | 40.36 | 39.10 | 40.32 | 3,646,949 | +0.64(+1.62%) |
Oct 07, 2014 | 40.16 | 40.58 | 39.67 | 39.68 | 3,343,677 | -0.72(-1.79%) |
Oct 06, 2014 | 41.07 | 41.21 | 40.20 | 40.40 | 3,345,051 | -0.42(-1.02%) |
Oct 03, 2014 | 41.10 | 41.51 | 40.69 | 40.81 | 2,551,586 | -0.31(-0.76%) |
Oct 02, 2014 | 41.50 | 41.58 | 40.47 | 41.13 | 3,034,448 | -0.35(-0.85%) |