Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.67 | 37.41 | 37.41 | 37.41 | 558,800 | -0.10(-0.27%) |
Dec 30, 2014 | 37.57 | 37.66 | 36.99 | 37.51 | 752,928 | -0.30(-0.79%) |
Dec 29, 2014 | 38.57 | 38.72 | 37.68 | 37.81 | 680,294 | -0.80(-2.07%) |
Dec 26, 2014 | 37.94 | 39.25 | 37.92 | 38.61 | 643,697 | +0.72(+1.90%) |
Dec 24, 2014 | 38.42 | 37.89 | 37.89 | 37.89 | 870,000 | -0.75(-1.94%) |
Dec 23, 2014 | 38.78 | 38.89 | 38.44 | 38.64 | 644,368 | -0.13(-0.34%) |
Dec 22, 2014 | 38.79 | 39.30 | 38.24 | 38.77 | 1,097,313 | -0.05(-0.13%) |
Dec 19, 2014 | 38.43 | 39.00 | 38.20 | 38.82 | 1,429,298 | +0.54(+1.41%) |
Dec 18, 2014 | 37.80 | 38.54 | 37.55 | 38.28 | 1,690,660 | +0.76(+2.03%) |
Dec 17, 2014 | 37.46 | 37.80 | 37.23 | 37.52 | 1,140,418 | +0.29(+0.78%) |
Dec 16, 2014 | 37.05 | 37.80 | 36.76 | 37.23 | 1,479,293 | +0.01(+0.03%) |
Dec 15, 2014 | 37.47 | 37.98 | 37.02 | 37.22 | 1,251,325 | -0.09(-0.25%) |
Dec 12, 2014 | 36.70 | 37.69 | 36.50 | 37.31 | 1,149,379 | +0.41(+1.12%) |
Dec 11, 2014 | 37.00 | 37.68 | 36.46 | 36.90 | 1,122,375 | +0.20(+0.54%) |
Dec 10, 2014 | 36.80 | 37.07 | 36.19 | 36.70 | 1,367,765 | -0.07(-0.19%) |
Dec 09, 2014 | 35.20 | 37.05 | 35.05 | 36.77 | 1,603,905 | +0.78(+2.17%) |
Dec 08, 2014 | 36.33 | 36.95 | 35.71 | 35.99 | 1,616,786 | -0.62(-1.69%) |
Dec 05, 2014 | 36.69 | 37.10 | 36.56 | 36.61 | 1,240,886 | -0.01(-0.03%) |
Dec 04, 2014 | 36.60 | 37.17 | 36.51 | 36.62 | 1,211,331 | +0.12(+0.33%) |
Dec 03, 2014 | 35.93 | 37.13 | 35.90 | 36.50 | 1,784,106 | +0.50(+1.39%) |
Dec 02, 2014 | 36.46 | 36.74 | 35.87 | 36.00 | 1,618,210 | -0.26(-0.72%) |
Dec 01, 2014 | 37.40 | 37.95 | 35.99 | 36.26 | 2,380,439 | -1.69(-4.45%) |
Nov 28, 2014 | 38.14 | 38.14 | 37.40 | 37.95 | 705,161 | -0.25(-0.65%) |
Nov 26, 2014 | 38.03 | 38.20 | 38.20 | 38.20 | 673,500 | -0.07(-0.18%) |
Nov 25, 2014 | 38.42 | 38.61 | 37.91 | 38.27 | 601,594 | -0.05(-0.13%) |
Nov 24, 2014 | 38.25 | 38.75 | 38.09 | 38.32 | 829,627 | +0.01(+0.03%) |
Nov 21, 2014 | 38.45 | 38.78 | 38.05 | 38.31 | 886,719 | +0.59(+1.56%) |
Nov 20, 2014 | 37.20 | 37.99 | 36.80 | 37.72 | 1,504,084 | +0.44(+1.17%) |
Nov 19, 2014 | 38.83 | 38.84 | 37.21 | 37.28 | 2,740,491 | -1.73(-4.42%) |
Nov 18, 2014 | 39.57 | 39.75 | 38.75 | 39.01 | 1,449,272 | -0.67(-1.69%) |
Nov 17, 2014 | 39.50 | 39.77 | 38.63 | 39.68 | 1,917,370 | -0.12(-0.30%) |
Nov 14, 2014 | 39.88 | 40.40 | 38.78 | 39.80 | 3,778,219 | -2.05(-4.90%) |
Nov 13, 2014 | 41.90 | 42.25 | 41.38 | 41.85 | 1,385,239 | +0.01(+0.02%) |
Nov 12, 2014 | 41.01 | 42.25 | 41.01 | 41.84 | 1,072,077 | +0.50(+1.21%) |
Nov 11, 2014 | 41.06 | 41.50 | 40.73 | 41.34 | 715,076 | +0.13(+0.32%) |
Nov 10, 2014 | 40.90 | 42.16 | 40.56 | 41.21 | 1,217,063 | +0.19(+0.46%) |
Nov 07, 2014 | 40.50 | 41.20 | 40.05 | 41.02 | 1,023,069 | +0.38(+0.94%) |
Nov 06, 2014 | 40.91 | 40.91 | 40.22 | 40.64 | 618,264 | +0.04(+0.10%) |
Nov 05, 2014 | 41.15 | 41.15 | 40.17 | 40.60 | 870,760 | -0.34(-0.83%) |
Nov 04, 2014 | 40.23 | 41.10 | 40.10 | 40.94 | 674,768 | +0.39(+0.96%) |
Nov 03, 2014 | 40.81 | 41.46 | 40.29 | 40.55 | 1,055,152 | -0.42(-1.03%) |
Oct 31, 2014 | 40.55 | 41.32 | 40.52 | 40.97 | 1,270,702 | +0.82(+2.04%) |
Oct 30, 2014 | 39.51 | 40.51 | 39.17 | 40.15 | 1,063,935 | +0.34(+0.85%) |
Oct 29, 2014 | 40.08 | 40.08 | 39.49 | 39.81 | 732,509 | -0.34(-0.85%) |
Oct 28, 2014 | 39.41 | 40.52 | 39.02 | 40.15 | 1,018,098 | +1.07(+2.74%) |
Oct 27, 2014 | 39.53 | 39.84 | 38.78 | 39.08 | 1,014,654 | -0.76(-1.91%) |
Oct 24, 2014 | 39.96 | 40.10 | 39.31 | 39.84 | 925,809 | -0.37(-0.92%) |
Oct 23, 2014 | 40.17 | 40.73 | 39.74 | 40.21 | 786,597 | +0.45(+1.13%) |
Oct 22, 2014 | 40.06 | 40.60 | 39.36 | 39.76 | 994,980 | -0.31(-0.77%) |
Oct 21, 2014 | 39.95 | 40.48 | 39.88 | 40.07 | 1,339,052 | +0.36(+0.91%) |
Oct 20, 2014 | 38.83 | 39.95 | 38.79 | 39.71 | 1,107,737 | +0.68(+1.74%) |
Oct 17, 2014 | 39.17 | 39.56 | 38.84 | 39.03 | 1,364,545 | +0.32(+0.83%) |
Oct 16, 2014 | 37.66 | 39.19 | 37.66 | 38.71 | 1,426,229 | +0.32(+0.83%) |
Oct 15, 2014 | 37.35 | 38.76 | 37.01 | 38.39 | 2,694,731 | +0.51(+1.35%) |
Oct 14, 2014 | 37.67 | 38.23 | 36.65 | 37.88 | 1,724,332 | +0.40(+1.07%) |
Oct 13, 2014 | 37.75 | 38.61 | 36.51 | 37.48 | 2,701,693 | -0.04(-0.11%) |
Oct 10, 2014 | 39.44 | 39.89 | 37.26 | 37.52 | 3,000,236 | -2.29(-5.75%) |
Oct 09, 2014 | 40.67 | 40.70 | 39.57 | 39.81 | 1,597,176 | -1.08(-2.64%) |
Oct 08, 2014 | 39.70 | 40.99 | 39.52 | 40.89 | 1,853,134 | +1.07(+2.69%) |
Oct 07, 2014 | 40.65 | 40.94 | 39.76 | 39.82 | 1,449,036 | -0.57(-1.41%) |
Oct 06, 2014 | 40.51 | 41.26 | 39.96 | 40.39 | 1,253,800 | +0.06(+0.15%) |
Oct 03, 2014 | 40.29 | 40.87 | 40.14 | 40.33 | 1,446,550 | +0.35(+0.88%) |
Oct 02, 2014 | 40.00 | 40.81 | 38.67 | 39.98 | 3,234,389 | -0.21(-0.52%) |