Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.14 | 40.80 | 40.80 | 40.80 | 10,417,408 | -0.62(-1.49%) |
Dec 30, 2014 | 41.33 | 41.50 | 41.16 | 41.41 | 7,286,652 | -0.06(-0.14%) |
Dec 29, 2014 | 41.27 | 41.61 | 41.27 | 41.47 | 8,357,528 | -0.04(-0.09%) |
Dec 26, 2014 | 41.44 | 41.68 | 41.42 | 41.51 | 6,504,681 | +0.23(+0.56%) |
Dec 24, 2014 | 41.16 | 41.28 | 41.28 | 41.28 | 7,031,151 | +0.18(+0.44%) |
Dec 23, 2014 | 42.16 | 42.38 | 40.97 | 41.10 | 19,718,468 | -1.26(-2.97%) |
Dec 22, 2014 | 42.47 | 42.79 | 42.06 | 42.36 | 13,889,265 | -0.45(-1.04%) |
Dec 19, 2014 | 42.56 | 43.03 | 42.39 | 42.80 | 24,185,460 | +0.43(+1.02%) |
Dec 18, 2014 | 42.09 | 42.37 | 41.73 | 42.37 | 18,563,378 | +0.97(+2.34%) |
Dec 17, 2014 | 40.98 | 41.52 | 40.63 | 41.40 | 17,636,710 | +0.60(+1.46%) |
Dec 16, 2014 | 40.93 | 41.87 | 40.79 | 40.80 | 15,605,430 | -0.11(-0.26%) |
Dec 15, 2014 | 41.54 | 41.71 | 40.80 | 40.91 | 16,883,930 | -0.55(-1.33%) |
Dec 12, 2014 | 42.48 | 42.85 | 41.46 | 41.46 | 16,871,910 | -1.16(-2.73%) |
Dec 11, 2014 | 42.94 | 43.52 | 42.52 | 42.63 | 15,748,848 | -0.14(-0.32%) |
Dec 10, 2014 | 42.86 | 43.15 | 42.57 | 42.76 | 18,588,344 | -0.02(-0.05%) |
Dec 09, 2014 | 42.35 | 42.88 | 41.89 | 42.79 | 26,288,684 | -1.33(-3.02%) |
Dec 08, 2014 | 43.61 | 44.35 | 43.48 | 44.12 | 15,970,872 | +0.28(+0.63%) |
Dec 05, 2014 | 43.51 | 44.04 | 43.36 | 43.84 | 15,669,084 | +0.41(+0.94%) |
Dec 04, 2014 | 43.14 | 43.76 | 43.14 | 43.44 | 10,025,751 | +0.24(+0.56%) |
Dec 03, 2014 | 43.32 | 43.44 | 43.00 | 43.19 | 13,647,290 | -0.14(-0.33%) |
Dec 02, 2014 | 43.23 | 43.48 | 42.98 | 43.34 | 9,039,714 | +0.19(+0.43%) |
Dec 01, 2014 | 43.06 | 43.72 | 42.98 | 43.15 | 11,604,814 | +0.09(+0.20%) |
Nov 28, 2014 | 42.57 | 43.40 | 42.57 | 43.06 | 8,706,202 | +0.46(+1.09%) |
Nov 26, 2014 | 42.57 | 42.60 | 42.60 | 42.60 | 8,808,883 | +0.29(+0.69%) |
Nov 25, 2014 | 42.29 | 42.54 | 42.16 | 42.31 | 14,485,558 | +0.06(+0.15%) |
Nov 24, 2014 | 42.64 | 42.64 | 42.06 | 42.24 | 11,874,162 | -0.29(-0.69%) |
Nov 21, 2014 | 42.74 | 42.79 | 42.30 | 42.54 | 15,793,289 | +0.20(+0.47%) |
Nov 20, 2014 | 42.22 | 42.35 | 41.97 | 42.34 | 9,454,720 | -0.19(-0.44%) |
Nov 19, 2014 | 42.52 | 42.59 | 42.16 | 42.52 | 10,244,670 | -0.18(-0.42%) |
Nov 18, 2014 | 42.42 | 42.87 | 42.17 | 42.70 | 10,747,713 | +0.31(+0.72%) |
Nov 17, 2014 | 42.57 | 42.71 | 42.29 | 42.39 | 12,019,793 | +0.28(+0.66%) |
Nov 14, 2014 | 42.23 | 42.46 | 41.90 | 42.12 | 10,001,069 | -0.34(-0.79%) |
Nov 13, 2014 | 42.42 | 42.74 | 42.19 | 42.45 | 9,322,619 | +0.16(+0.39%) |
Nov 12, 2014 | 42.27 | 42.46 | 42.13 | 42.29 | 9,353,386 | -0.04(-0.10%) |
Nov 11, 2014 | 42.58 | 42.74 | 42.22 | 42.33 | 18,659,114 | +0.40(+0.95%) |
Nov 10, 2014 | 41.52 | 42.20 | 41.14 | 41.93 | 20,474,636 | -0.38(-0.89%) |
Nov 07, 2014 | 42.34 | 42.51 | 42.11 | 42.31 | 14,885,303 | +0.06(+0.13%) |
Nov 06, 2014 | 42.49 | 42.71 | 42.20 | 42.25 | 18,740,196 | -0.22(-0.52%) |
Nov 05, 2014 | 42.77 | 42.96 | 42.34 | 42.47 | 17,782,726 | +0.14(+0.34%) |
Nov 04, 2014 | 41.97 | 42.57 | 41.97 | 42.33 | 15,902,656 | +0.32(+0.76%) |
Nov 03, 2014 | 41.32 | 42.02 | 41.05 | 42.01 | 14,250,138 | +0.70(+1.69%) |
Oct 31, 2014 | 41.32 | 41.45 | 41.11 | 41.31 | 19,728,406 | +0.45(+1.10%) |
Oct 30, 2014 | 39.72 | 40.92 | 39.71 | 40.86 | 18,046,140 | +0.79(+1.98%) |
Oct 29, 2014 | 39.94 | 40.36 | 39.66 | 40.07 | 17,527,998 | +0.25(+0.63%) |
Oct 28, 2014 | 40.35 | 40.35 | 38.57 | 39.82 | 33,606,668 | -0.43(-1.06%) |
Oct 27, 2014 | 40.58 | 41.08 | 39.87 | 40.25 | 20,223,340 | -0.83(-2.01%) |
Oct 24, 2014 | 40.50 | 41.11 | 40.38 | 41.08 | 12,005,371 | +0.70(+1.73%) |
Oct 23, 2014 | 40.11 | 40.69 | 40.06 | 40.38 | 16,621,761 | +0.80(+2.02%) |
Oct 22, 2014 | 39.38 | 39.83 | 39.21 | 39.58 | 18,097,214 | +0.27(+0.69%) |
Oct 21, 2014 | 38.91 | 39.41 | 38.73 | 39.31 | 24,263,564 | +0.77(+2.00%) |
Oct 20, 2014 | 38.66 | 38.69 | 38.50 | 38.54 | 16,920,600 | +0.02(+0.06%) |
Oct 17, 2014 | 38.39 | 38.95 | 38.17 | 38.52 | 27,656,006 | +0.42(+1.10%) |
Oct 16, 2014 | 38.51 | 38.56 | 37.42 | 38.09 | 30,655,038 | -0.93(-2.38%) |
Oct 15, 2014 | 39.48 | 39.83 | 38.71 | 39.02 | 26,348,270 | -1.14(-2.84%) |
Oct 14, 2014 | 40.33 | 40.60 | 39.73 | 40.16 | 15,338,083 | +0.14(+0.34%) |
Oct 13, 2014 | 41.75 | 41.75 | 39.91 | 40.03 | 20,779,132 | -1.80(-4.30%) |
Oct 10, 2014 | 42.29 | 42.72 | 41.82 | 41.82 | 15,828,187 | -0.39(-0.93%) |
Oct 09, 2014 | 42.78 | 43.14 | 42.14 | 42.22 | 12,056,145 | -0.69(-1.61%) |
Oct 08, 2014 | 41.82 | 42.94 | 41.76 | 42.91 | 17,276,934 | +1.23(+2.94%) |
Oct 07, 2014 | 42.29 | 42.35 | 41.67 | 41.68 | 13,360,975 | -0.80(-1.88%) |
Oct 06, 2014 | 42.90 | 42.96 | 42.28 | 42.48 | 9,981,757 | -0.23(-0.53%) |
Oct 03, 2014 | 42.19 | 42.85 | 42.19 | 42.71 | 12,120,655 | +0.75(+1.78%) |
Oct 02, 2014 | 41.91 | 42.11 | 41.56 | 41.96 | 11,374,450 | +0.10(+0.24%) |