Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.29 | 38.12 | 38.12 | 38.12 | 6,856,800 | -0.24(-0.63%) |
Dec 30, 2014 | 38.73 | 38.79 | 38.26 | 38.36 | 7,084,319 | -0.67(-1.72%) |
Dec 29, 2014 | 38.94 | 39.14 | 38.78 | 39.03 | 7,558,353 | +0.05(+0.13%) |
Dec 26, 2014 | 39.06 | 39.15 | 38.78 | 38.98 | 5,993,567 | +0.03(+0.08%) |
Dec 24, 2014 | 39.21 | 38.95 | 38.95 | 38.95 | 3,484,400 | -0.17(-0.43%) |
Dec 23, 2014 | 38.76 | 39.28 | 38.61 | 39.12 | 7,830,604 | +0.02(+0.05%) |
Dec 22, 2014 | 39.21 | 39.27 | 38.60 | 39.10 | 10,179,083 | -0.30(-0.76%) |
Dec 19, 2014 | 38.80 | 39.42 | 38.49 | 39.40 | 10,832,423 | +1.08(+2.82%) |
Dec 18, 2014 | 38.13 | 38.35 | 37.66 | 38.32 | 15,593,669 | +0.63(+1.67%) |
Dec 17, 2014 | 35.93 | 37.75 | 35.87 | 37.69 | 14,418,060 | +1.93(+5.40%) |
Dec 16, 2014 | 35.15 | 36.55 | 34.90 | 35.76 | 17,572,947 | +0.82(+2.35%) |
Dec 15, 2014 | 36.07 | 36.34 | 34.88 | 34.94 | 16,104,445 | -1.30(-3.59%) |
Dec 12, 2014 | 36.97 | 37.11 | 36.24 | 36.24 | 12,180,390 | -1.09(-2.92%) |
Dec 11, 2014 | 37.69 | 37.98 | 37.30 | 37.33 | 9,736,412 | -0.41(-1.09%) |
Dec 10, 2014 | 38.23 | 38.26 | 37.50 | 37.74 | 10,578,995 | -0.78(-2.02%) |
Dec 09, 2014 | 38.53 | 39.13 | 38.08 | 38.52 | 12,158,198 | -0.35(-0.90%) |
Dec 08, 2014 | 39.55 | 39.58 | 38.77 | 38.87 | 10,636,040 | -1.11(-2.78%) |
Dec 05, 2014 | 40.15 | 40.23 | 39.81 | 39.98 | 6,906,551 | -0.41(-1.02%) |
Dec 04, 2014 | 40.39 | 40.62 | 40.04 | 40.39 | 8,248,021 | -0.92(-2.23%) |
Dec 03, 2014 | 40.94 | 41.59 | 40.75 | 41.31 | 7,508,509 | +0.59(+1.45%) |
Dec 02, 2014 | 39.96 | 41.20 | 39.80 | 40.72 | 12,982,754 | +0.89(+2.23%) |
Dec 01, 2014 | 39.62 | 39.90 | 38.87 | 39.83 | 14,081,854 | +0.51(+1.30%) |
Nov 28, 2014 | 39.83 | 39.93 | 39.19 | 39.32 | 13,950,741 | -2.27(-5.46%) |
Nov 26, 2014 | 41.61 | 41.59 | 41.59 | 41.59 | 3,441,900 | +0.02(+0.05%) |
Nov 25, 2014 | 41.99 | 42.06 | 41.52 | 41.57 | 6,256,541 | -0.47(-1.12%) |
Nov 24, 2014 | 42.40 | 42.47 | 41.91 | 42.04 | 5,473,651 | -0.38(-0.90%) |
Nov 21, 2014 | 42.28 | 42.51 | 42.10 | 42.42 | 5,918,859 | +0.65(+1.56%) |
Nov 20, 2014 | 41.49 | 41.89 | 41.46 | 41.77 | 3,864,041 | +0.23(+0.55%) |
Nov 19, 2014 | 41.45 | 41.72 | 41.16 | 41.54 | 4,540,429 | +0.35(+0.85%) |
Nov 18, 2014 | 41.27 | 41.40 | 40.97 | 41.19 | 4,250,505 | +0.29(+0.71%) |
Nov 17, 2014 | 40.70 | 41.04 | 40.51 | 40.90 | 4,577,042 | -0.04(-0.10%) |
Nov 14, 2014 | 40.40 | 41.03 | 40.39 | 40.94 | 5,527,044 | +0.27(+0.66%) |
Nov 13, 2014 | 40.76 | 40.86 | 40.46 | 40.67 | 8,572,243 | -0.51(-1.24%) |
Nov 12, 2014 | 41.21 | 41.56 | 41.12 | 41.18 | 6,102,170 | -0.57(-1.37%) |
Nov 11, 2014 | 41.43 | 41.92 | 41.31 | 41.75 | 5,421,731 | -0.11(-0.26%) |
Nov 10, 2014 | 42.07 | 42.24 | 41.77 | 41.86 | 5,070,176 | -0.20(-0.48%) |
Nov 07, 2014 | 41.99 | 42.34 | 41.94 | 42.06 | 5,702,111 | +0.19(+0.45%) |
Nov 06, 2014 | 42.02 | 42.11 | 41.54 | 41.87 | 4,523,428 | +0.10(+0.24%) |
Nov 05, 2014 | 41.48 | 41.92 | 41.25 | 41.77 | 5,315,738 | +0.12(+0.29%) |
Nov 04, 2014 | 41.98 | 42.02 | 41.40 | 41.65 | 8,028,910 | -0.81(-1.91%) |
Nov 03, 2014 | 42.94 | 43.08 | 42.43 | 42.46 | 6,742,024 | -1.00(-2.30%) |
Oct 31, 2014 | 43.06 | 43.47 | 42.69 | 43.46 | 7,493,721 | +0.35(+0.81%) |
Oct 30, 2014 | 42.67 | 43.27 | 42.44 | 43.11 | 6,651,533 | +0.21(+0.49%) |
Oct 29, 2014 | 43.00 | 43.24 | 42.62 | 42.90 | 7,344,924 | +0.06(+0.14%) |
Oct 28, 2014 | 42.31 | 42.86 | 42.13 | 42.84 | 7,428,146 | +0.89(+2.12%) |
Oct 27, 2014 | 41.80 | 42.17 | 42.17 | 41.95 | 7,012,519 | -0.22(-0.52%) |
Oct 24, 2014 | 42.06 | 42.21 | 41.79 | 42.17 | 4,359,039 | +0.00(+0.00%) |
Oct 23, 2014 | 41.97 | 42.42 | 41.84 | 42.17 | 4,949,469 | +0.61(+1.47%) |
Oct 22, 2014 | 41.97 | 42.15 | 41.55 | 41.56 | 5,050,267 | -0.70(-1.66%) |
Oct 21, 2014 | 41.91 | 42.38 | 41.67 | 42.26 | 5,480,004 | +1.10(+2.67%) |
Oct 20, 2014 | 41.10 | 41.15 | 40.79 | 41.16 | 6,357,377 | -0.28(-0.68%) |
Oct 17, 2014 | 41.34 | 41.70 | 41.23 | 41.44 | 11,111,164 | +0.72(+1.77%) |
Oct 16, 2014 | 39.64 | 40.98 | 39.45 | 40.72 | 9,972,973 | +0.09(+0.22%) |
Oct 15, 2014 | 40.48 | 40.69 | 39.56 | 40.63 | 10,664,147 | +0.02(+0.05%) |
Oct 14, 2014 | 41.10 | 41.27 | 40.48 | 40.61 | 8,519,551 | -0.61(-1.48%) |
Oct 13, 2014 | 41.92 | 42.10 | 41.17 | 41.22 | 5,207,644 | -0.32(-0.77%) |
Oct 10, 2014 | 41.62 | 41.97 | 41.27 | 41.54 | 7,416,910 | -0.45(-1.07%) |
Oct 09, 2014 | 42.64 | 42.73 | 41.95 | 41.99 | 6,971,403 | -1.16(-2.69%) |
Oct 08, 2014 | 42.81 | 43.23 | 42.39 | 43.15 | 8,960,358 | +0.59(+1.39%) |
Oct 07, 2014 | 42.94 | 43.04 | 42.54 | 42.56 | 4,437,740 | -0.49(-1.14%) |
Oct 06, 2014 | 42.76 | 43.21 | 42.73 | 43.05 | 4,917,056 | +0.35(+0.82%) |
Oct 03, 2014 | 42.96 | 43.04 | 42.65 | 42.70 | 6,924,934 | -0.46(-1.07%) |
Oct 02, 2014 | 43.41 | 43.44 | 42.59 | 43.16 | 7,933,883 | -0.52(-1.19%) |