Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.81 | 38.87 | 38.87 | 38.87 | 3,318,349 | +0.20(+0.53%) |
Dec 30, 2014 | 38.71 | 38.91 | 38.37 | 38.67 | 3,064,040 | +0.04(+0.12%) |
Dec 29, 2014 | 38.21 | 38.92 | 38.21 | 38.62 | 4,987,700 | +0.29(+0.75%) |
Dec 26, 2014 | 38.61 | 38.87 | 38.32 | 38.33 | 2,475,108 | -0.17(-0.43%) |
Dec 24, 2014 | 39.22 | 38.50 | 38.50 | 38.50 | 1,970,972 | -0.69(-1.75%) |
Dec 23, 2014 | 38.79 | 39.49 | 38.77 | 39.19 | 5,224,498 | +0.62(+1.60%) |
Dec 22, 2014 | 38.11 | 38.64 | 37.90 | 38.57 | 4,089,755 | +0.62(+1.64%) |
Dec 19, 2014 | 37.94 | 38.01 | 37.55 | 37.95 | 5,094,063 | +0.09(+0.24%) |
Dec 18, 2014 | 37.13 | 37.94 | 36.87 | 37.86 | 5,128,530 | +1.15(+3.14%) |
Dec 17, 2014 | 36.61 | 36.79 | 36.37 | 36.70 | 7,368,839 | +0.29(+0.80%) |
Dec 16, 2014 | 36.90 | 37.12 | 36.39 | 36.41 | 4,101,532 | -0.53(-1.45%) |
Dec 15, 2014 | 36.57 | 37.09 | 36.44 | 36.95 | 4,284,745 | +0.48(+1.31%) |
Dec 12, 2014 | 36.15 | 37.00 | 35.98 | 36.47 | 4,845,975 | +0.24(+0.65%) |
Dec 11, 2014 | 36.44 | 37.20 | 36.13 | 36.23 | 4,233,924 | +0.10(+0.28%) |
Dec 10, 2014 | 36.27 | 36.60 | 36.04 | 36.13 | 4,204,475 | -0.04(-0.11%) |
Dec 09, 2014 | 35.83 | 36.21 | 35.57 | 36.17 | 4,029,533 | +0.24(+0.67%) |
Dec 08, 2014 | 36.14 | 36.24 | 35.72 | 35.93 | 3,775,219 | -0.16(-0.44%) |
Dec 05, 2014 | 35.97 | 36.22 | 35.62 | 36.09 | 5,695,759 | +0.16(+0.44%) |
Dec 04, 2014 | 36.67 | 36.73 | 35.69 | 35.93 | 4,664,529 | -0.89(-2.41%) |
Dec 03, 2014 | 36.07 | 36.83 | 35.95 | 36.81 | 4,798,288 | +0.62(+1.71%) |
Dec 02, 2014 | 36.64 | 36.89 | 36.01 | 36.19 | 4,578,757 | -0.19(-0.52%) |
Dec 01, 2014 | 37.56 | 37.60 | 36.08 | 36.38 | 5,365,679 | -1.32(-3.51%) |
Nov 28, 2014 | 37.41 | 37.87 | 37.15 | 37.71 | 2,923,072 | +0.60(+1.62%) |
Nov 26, 2014 | 37.14 | 37.11 | 37.11 | 37.11 | 3,756,720 | -0.10(-0.27%) |
Nov 25, 2014 | 37.43 | 37.81 | 37.16 | 37.21 | 4,193,394 | -0.06(-0.15%) |
Nov 24, 2014 | 36.95 | 37.44 | 36.93 | 37.26 | 4,878,515 | +0.44(+1.20%) |
Nov 21, 2014 | 37.21 | 37.24 | 36.48 | 36.82 | 3,650,485 | -0.08(-0.21%) |
Nov 20, 2014 | 36.26 | 37.06 | 36.19 | 36.90 | 2,623,262 | +0.59(+1.64%) |
Nov 19, 2014 | 36.18 | 36.42 | 36.04 | 36.30 | 2,537,124 | +0.17(+0.47%) |
Nov 18, 2014 | 36.14 | 36.26 | 35.62 | 36.13 | 3,295,527 | -0.13(-0.37%) |
Nov 17, 2014 | 36.03 | 36.53 | 35.85 | 36.26 | 3,891,896 | +0.14(+0.39%) |
Nov 14, 2014 | 35.46 | 36.16 | 35.30 | 36.12 | 4,021,060 | +0.66(+1.87%) |
Nov 13, 2014 | 35.61 | 36.11 | 34.99 | 35.46 | 7,740,836 | -1.16(-3.18%) |
Nov 12, 2014 | 35.56 | 36.67 | 35.44 | 36.62 | 6,413,560 | +1.06(+2.99%) |
Nov 11, 2014 | 35.67 | 35.86 | 35.37 | 35.56 | 3,030,983 | -0.21(-0.60%) |
Nov 10, 2014 | 36.12 | 36.40 | 35.75 | 35.78 | 3,333,752 | -0.41(-1.14%) |
Nov 07, 2014 | 35.82 | 36.49 | 35.72 | 36.19 | 3,857,265 | +0.26(+0.72%) |
Nov 06, 2014 | 34.87 | 36.03 | 34.85 | 35.93 | 5,787,646 | +1.09(+3.12%) |
Nov 05, 2014 | 35.08 | 35.18 | 34.70 | 34.84 | 2,907,200 | -0.05(-0.15%) |
Nov 04, 2014 | 34.60 | 34.91 | 34.22 | 34.89 | 3,535,537 | +0.14(+0.40%) |
Nov 03, 2014 | 34.33 | 34.78 | 34.16 | 34.75 | 3,454,237 | +0.46(+1.35%) |
Oct 31, 2014 | 35.02 | 35.08 | 34.06 | 34.29 | 5,352,112 | -0.37(-1.06%) |
Oct 30, 2014 | 34.30 | 34.89 | 34.28 | 34.66 | 3,424,277 | +0.23(+0.66%) |
Oct 29, 2014 | 34.45 | 34.82 | 34.20 | 34.43 | 5,606,450 | -0.14(-0.40%) |
Oct 28, 2014 | 34.77 | 35.03 | 34.08 | 34.57 | 14,343,129 | -2.46(-6.64%) |
Oct 27, 2014 | 37.28 | 37.37 | 36.53 | 37.03 | 4,898,550 | -0.34(-0.91%) |
Oct 24, 2014 | 37.29 | 37.50 | 36.85 | 37.37 | 4,994,275 | -0.07(-0.19%) |
Oct 23, 2014 | 37.16 | 37.71 | 37.10 | 37.44 | 3,379,914 | +0.49(+1.32%) |
Oct 22, 2014 | 37.09 | 37.55 | 36.90 | 36.95 | 3,341,582 | -0.18(-0.48%) |
Oct 21, 2014 | 36.59 | 37.19 | 36.38 | 37.13 | 3,692,823 | +0.75(+2.07%) |
Oct 20, 2014 | 35.76 | 36.58 | 35.73 | 36.38 | 3,985,776 | +0.62(+1.73%) |
Oct 17, 2014 | 35.85 | 35.94 | 35.26 | 35.76 | 4,867,842 | +0.16(+0.46%) |
Oct 16, 2014 | 35.06 | 36.13 | 35.03 | 35.59 | 5,326,953 | -0.11(-0.32%) |
Oct 15, 2014 | 35.58 | 35.86 | 35.12 | 35.71 | 5,511,323 | -0.15(-0.42%) |
Oct 14, 2014 | 35.62 | 36.44 | 35.54 | 35.86 | 5,685,246 | +0.43(+1.21%) |
Oct 13, 2014 | 35.55 | 35.96 | 35.38 | 35.43 | 6,827,830 | -0.37(-1.04%) |
Oct 10, 2014 | 36.18 | 36.55 | 35.60 | 35.80 | 6,967,423 | -0.34(-0.93%) |
Oct 09, 2014 | 36.73 | 36.74 | 36.01 | 36.14 | 7,721,664 | -0.58(-1.58%) |
Oct 08, 2014 | 36.75 | 37.11 | 36.05 | 36.72 | 8,173,618 | +0.14(+0.38%) |
Oct 07, 2014 | 37.42 | 37.50 | 36.52 | 36.58 | 8,912,323 | -1.11(-2.94%) |
Oct 06, 2014 | 38.96 | 39.01 | 37.64 | 37.69 | 4,666,599 | -1.19(-3.06%) |
Oct 03, 2014 | 38.77 | 39.15 | 38.71 | 38.88 | 3,340,263 | +0.40(+1.05%) |
Oct 02, 2014 | 38.27 | 38.65 | 37.89 | 38.47 | 3,662,067 | +0.27(+0.70%) |