Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.96 | 41.29 | 41.29 | 41.29 | 2,829,196 | -0.47(-1.12%) |
Dec 30, 2014 | 42.23 | 42.30 | 41.76 | 41.76 | 2,778,961 | -0.58(-1.38%) |
Dec 29, 2014 | 42.59 | 42.81 | 42.06 | 42.34 | 3,308,398 | -0.35(-0.83%) |
Dec 26, 2014 | 42.72 | 42.84 | 42.53 | 42.69 | 1,175,177 | -0.04(-0.09%) |
Dec 24, 2014 | 42.81 | 42.73 | 42.73 | 42.73 | 1,898,800 | +0.11(+0.25%) |
Dec 23, 2014 | 42.93 | 43.09 | 42.51 | 42.63 | 2,367,644 | +0.01(+0.03%) |
Dec 22, 2014 | 42.35 | 42.69 | 42.23 | 42.61 | 2,853,434 | +0.14(+0.34%) |
Dec 19, 2014 | 41.94 | 43.04 | 41.94 | 42.47 | 7,242,099 | +0.49(+1.17%) |
Dec 18, 2014 | 41.09 | 41.98 | 40.97 | 41.98 | 5,092,592 | +1.61(+4.00%) |
Dec 17, 2014 | 39.30 | 40.47 | 39.26 | 40.37 | 4,035,514 | +1.08(+2.75%) |
Dec 16, 2014 | 39.37 | 40.32 | 39.04 | 39.29 | 3,121,194 | -0.27(-0.69%) |
Dec 15, 2014 | 40.16 | 40.27 | 39.20 | 39.56 | 3,374,081 | -0.20(-0.52%) |
Dec 12, 2014 | 40.41 | 40.51 | 39.70 | 39.76 | 3,612,539 | -0.91(-2.23%) |
Dec 11, 2014 | 40.72 | 41.10 | 40.43 | 40.67 | 3,497,365 | +0.17(+0.43%) |
Dec 10, 2014 | 40.71 | 41.02 | 40.42 | 40.50 | 3,643,603 | -0.34(-0.82%) |
Dec 09, 2014 | 40.50 | 41.12 | 40.11 | 40.83 | 4,919,218 | -0.30(-0.72%) |
Dec 08, 2014 | 41.12 | 41.52 | 40.75 | 41.13 | 2,943,329 | -0.10(-0.24%) |
Dec 05, 2014 | 41.32 | 41.35 | 40.67 | 41.23 | 4,425,115 | +0.19(+0.47%) |
Dec 04, 2014 | 41.54 | 41.70 | 40.89 | 41.04 | 3,494,694 | -0.47(-1.14%) |
Dec 03, 2014 | 41.73 | 41.93 | 40.86 | 41.51 | 6,567,777 | -0.43(-1.02%) |
Dec 02, 2014 | 41.14 | 42.14 | 40.79 | 41.94 | 4,955,374 | +0.99(+2.42%) |
Dec 01, 2014 | 40.86 | 41.28 | 40.50 | 40.95 | 4,144,123 | -0.10(-0.25%) |
Nov 28, 2014 | 41.30 | 41.40 | 40.77 | 41.05 | 1,906,479 | +0.16(+0.39%) |
Nov 26, 2014 | 41.02 | 40.89 | 40.89 | 40.89 | 2,690,047 | -0.09(-0.21%) |
Nov 25, 2014 | 40.99 | 41.28 | 40.77 | 40.97 | 3,624,721 | -0.02(-0.06%) |
Nov 24, 2014 | 40.56 | 41.25 | 40.39 | 41.00 | 3,199,106 | +0.68(+1.68%) |
Nov 21, 2014 | 41.30 | 41.30 | 40.20 | 40.32 | 6,749,333 | -0.37(-0.92%) |
Nov 20, 2014 | 39.93 | 40.70 | 39.81 | 40.70 | 3,684,450 | +0.57(+1.42%) |
Nov 19, 2014 | 40.01 | 40.19 | 39.62 | 40.12 | 3,294,728 | -0.02(-0.05%) |
Nov 18, 2014 | 39.82 | 40.36 | 39.76 | 40.14 | 4,571,580 | +0.41(+1.03%) |
Nov 17, 2014 | 38.85 | 39.94 | 38.71 | 39.73 | 5,472,410 | +0.70(+1.78%) |
Nov 14, 2014 | 38.50 | 39.14 | 38.46 | 39.04 | 2,811,237 | +0.47(+1.22%) |
Nov 13, 2014 | 38.70 | 38.88 | 38.29 | 38.57 | 2,015,612 | -0.13(-0.34%) |
Nov 12, 2014 | 38.34 | 38.86 | 38.24 | 38.70 | 3,034,534 | +0.32(+0.82%) |
Nov 11, 2014 | 38.48 | 38.49 | 38.15 | 38.38 | 2,971,334 | +0.02(+0.06%) |
Nov 10, 2014 | 38.26 | 38.51 | 38.19 | 38.35 | 3,525,235 | +0.13(+0.34%) |
Nov 07, 2014 | 38.77 | 39.07 | 38.01 | 38.22 | 6,331,707 | -0.60(-1.55%) |
Nov 06, 2014 | 39.35 | 39.48 | 38.61 | 38.83 | 6,184,451 | -0.42(-1.07%) |
Nov 05, 2014 | 39.41 | 39.58 | 38.90 | 39.25 | 4,241,765 | -0.09(-0.23%) |
Nov 04, 2014 | 39.26 | 40.02 | 39.26 | 39.33 | 7,607,546 | -0.17(-0.44%) |
Nov 03, 2014 | 38.74 | 39.94 | 38.61 | 39.51 | 8,026,363 | +0.82(+2.13%) |
Oct 31, 2014 | 37.66 | 38.70 | 37.56 | 38.68 | 9,657,877 | +1.65(+4.46%) |
Oct 30, 2014 | 36.29 | 37.23 | 36.26 | 37.03 | 5,170,048 | -0.05(-0.13%) |
Oct 29, 2014 | 36.67 | 37.32 | 36.43 | 37.08 | 4,798,098 | +0.47(+1.28%) |
Oct 28, 2014 | 35.87 | 36.73 | 35.87 | 36.61 | 4,944,059 | +0.45(+1.24%) |
Oct 27, 2014 | 35.52 | 35.93 | 35.93 | 36.16 | 5,283,284 | +0.23(+0.65%) |
Oct 24, 2014 | 34.93 | 36.05 | 34.70 | 35.93 | 7,283,698 | +1.14(+3.26%) |
Oct 23, 2014 | 34.33 | 34.94 | 34.15 | 34.79 | 5,896,375 | +1.38(+4.13%) |
Oct 22, 2014 | 34.03 | 34.20 | 33.35 | 33.41 | 3,047,073 | -0.58(-1.69%) |
Oct 21, 2014 | 33.49 | 34.03 | 33.28 | 33.99 | 3,334,283 | +0.84(+2.53%) |
Oct 20, 2014 | 32.29 | 33.18 | 32.27 | 33.15 | 3,720,026 | +0.55(+1.70%) |
Oct 17, 2014 | 32.54 | 32.88 | 32.35 | 32.60 | 3,285,502 | +0.35(+1.09%) |
Oct 16, 2014 | 31.51 | 32.47 | 31.44 | 32.25 | 5,171,646 | +0.26(+0.81%) |
Oct 15, 2014 | 31.66 | 32.48 | 31.05 | 31.99 | 8,862,160 | -0.37(-1.14%) |
Oct 14, 2014 | 32.93 | 33.13 | 32.26 | 32.36 | 5,867,906 | -0.26(-0.79%) |
Oct 13, 2014 | 33.11 | 33.56 | 32.49 | 32.62 | 7,451,097 | -1.21(-3.57%) |
Oct 10, 2014 | 34.69 | 34.99 | 33.80 | 33.82 | 7,224,028 | -0.79(-2.29%) |
Oct 09, 2014 | 34.95 | 35.36 | 34.53 | 34.62 | 5,405,813 | -0.51(-1.45%) |
Oct 08, 2014 | 34.02 | 35.17 | 33.48 | 35.13 | 6,413,203 | +1.11(+3.28%) |
Oct 07, 2014 | 34.31 | 34.70 | 33.99 | 34.02 | 4,436,852 | -0.56(-1.62%) |
Oct 06, 2014 | 34.75 | 35.03 | 34.29 | 34.58 | 4,726,414 | +0.05(+0.14%) |
Oct 03, 2014 | 34.35 | 34.93 | 34.26 | 34.53 | 3,879,671 | +0.34(+1.01%) |
Oct 02, 2014 | 34.00 | 34.33 | 33.48 | 34.18 | 3,758,997 | +0.27(+0.80%) |