Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.38 | 39.08 | 39.08 | 39.08 | 1,295,503 | -0.12(-0.30%) |
Dec 30, 2014 | 39.45 | 39.45 | 39.07 | 39.20 | 701,253 | -0.36(-0.91%) |
Dec 29, 2014 | 39.47 | 39.79 | 39.35 | 39.56 | 598,253 | +0.10(+0.26%) |
Dec 26, 2014 | 39.88 | 39.93 | 39.43 | 39.46 | 470,661 | -0.21(-0.52%) |
Dec 24, 2014 | 39.53 | 39.67 | 39.67 | 39.67 | 525,059 | +0.13(+0.32%) |
Dec 23, 2014 | 39.64 | 39.91 | 39.31 | 39.54 | 666,603 | -0.01(-0.04%) |
Dec 22, 2014 | 39.36 | 39.76 | 39.36 | 39.55 | 957,317 | +0.19(+0.49%) |
Dec 19, 2014 | 39.22 | 39.47 | 38.83 | 39.36 | 2,117,650 | +0.07(+0.19%) |
Dec 18, 2014 | 38.82 | 39.33 | 38.61 | 39.29 | 1,149,850 | +0.94(+2.45%) |
Dec 17, 2014 | 37.52 | 38.49 | 37.38 | 38.35 | 1,639,357 | +0.94(+2.51%) |
Dec 16, 2014 | 37.89 | 38.06 | 37.35 | 37.41 | 1,208,251 | -0.71(-1.87%) |
Dec 15, 2014 | 38.52 | 38.71 | 37.80 | 38.12 | 1,641,309 | -0.24(-0.62%) |
Dec 12, 2014 | 39.27 | 39.42 | 38.32 | 38.36 | 1,586,349 | -1.19(-3.01%) |
Dec 11, 2014 | 39.66 | 40.03 | 39.50 | 39.55 | 824,291 | -0.01(-0.02%) |
Dec 10, 2014 | 40.41 | 40.46 | 39.50 | 39.56 | 1,278,650 | -0.87(-2.16%) |
Dec 09, 2014 | 39.67 | 40.51 | 39.49 | 40.43 | 722,286 | +0.31(+0.78%) |
Dec 08, 2014 | 40.76 | 41.16 | 39.89 | 40.12 | 1,361,489 | -0.82(-2.01%) |
Dec 05, 2014 | 41.21 | 41.36 | 40.82 | 40.94 | 612,455 | -0.14(-0.34%) |
Dec 04, 2014 | 41.41 | 41.55 | 40.87 | 41.08 | 845,995 | -0.43(-1.03%) |
Dec 03, 2014 | 41.18 | 41.56 | 40.95 | 41.51 | 677,047 | +0.33(+0.80%) |
Dec 02, 2014 | 40.58 | 41.19 | 40.24 | 41.18 | 840,709 | +0.84(+2.08%) |
Dec 01, 2014 | 41.57 | 41.58 | 40.28 | 40.34 | 1,733,543 | -1.47(-3.52%) |
Nov 28, 2014 | 41.54 | 41.98 | 41.54 | 41.81 | 549,374 | +0.33(+0.79%) |
Nov 26, 2014 | 41.24 | 41.48 | 41.48 | 41.48 | 912,140 | +0.30(+0.72%) |
Nov 25, 2014 | 41.45 | 41.52 | 41.03 | 41.19 | 900,994 | -0.15(-0.36%) |
Nov 24, 2014 | 40.76 | 41.37 | 40.50 | 41.34 | 1,131,438 | +0.80(+1.98%) |
Nov 21, 2014 | 40.77 | 40.93 | 40.44 | 40.53 | 621,286 | +0.08(+0.20%) |
Nov 20, 2014 | 40.10 | 40.59 | 40.02 | 40.45 | 684,328 | +0.21(+0.52%) |
Nov 19, 2014 | 40.30 | 40.34 | 39.85 | 40.24 | 723,325 | -0.16(-0.41%) |
Nov 18, 2014 | 40.38 | 40.62 | 40.33 | 40.41 | 763,494 | -0.04(-0.10%) |
Nov 17, 2014 | 40.15 | 40.47 | 40.00 | 40.44 | 691,632 | +0.14(+0.35%) |
Nov 14, 2014 | 40.61 | 40.69 | 40.10 | 40.30 | 996,391 | -0.40(-0.99%) |
Nov 13, 2014 | 40.78 | 40.83 | 40.51 | 40.71 | 1,338,716 | -0.09(-0.23%) |
Nov 12, 2014 | 40.63 | 40.81 | 40.43 | 40.80 | 704,114 | +0.06(+0.15%) |
Nov 11, 2014 | 40.62 | 40.80 | 40.43 | 40.74 | 686,643 | +0.02(+0.05%) |
Nov 10, 2014 | 40.16 | 40.74 | 39.97 | 40.72 | 1,422,065 | +0.66(+1.64%) |
Nov 07, 2014 | 40.22 | 40.29 | 39.83 | 40.06 | 1,136,080 | -0.26(-0.64%) |
Nov 06, 2014 | 39.95 | 40.53 | 39.81 | 40.31 | 1,335,148 | +0.47(+1.18%) |
Nov 05, 2014 | 40.29 | 40.47 | 39.84 | 39.84 | 1,758,020 | -0.23(-0.57%) |
Nov 04, 2014 | 38.88 | 40.10 | 38.72 | 40.07 | 1,895,173 | +1.16(+2.99%) |
Nov 03, 2014 | 38.95 | 39.21 | 38.88 | 38.91 | 1,083,605 | -0.05(-0.14%) |
Oct 31, 2014 | 39.15 | 39.17 | 38.82 | 38.96 | 1,533,482 | +0.34(+0.89%) |
Oct 30, 2014 | 38.47 | 38.81 | 38.19 | 38.62 | 1,187,946 | +0.09(+0.23%) |
Oct 29, 2014 | 38.83 | 38.95 | 38.35 | 38.53 | 1,289,220 | -0.24(-0.62%) |
Oct 28, 2014 | 38.19 | 38.78 | 38.09 | 38.77 | 715,328 | +0.74(+1.93%) |
Oct 27, 2014 | 37.91 | 38.15 | 38.03 | 38.04 | 1,321,814 | +0.00(+0.01%) |
Oct 24, 2014 | 37.52 | 38.06 | 37.50 | 38.03 | 876,480 | +0.59(+1.58%) |
Oct 23, 2014 | 37.60 | 37.74 | 37.32 | 37.44 | 1,056,825 | +0.21(+0.57%) |
Oct 22, 2014 | 37.22 | 37.84 | 36.93 | 37.23 | 2,601,735 | +0.66(+1.81%) |
Oct 21, 2014 | 35.61 | 36.58 | 35.44 | 36.57 | 1,720,575 | +1.28(+3.62%) |
Oct 20, 2014 | 34.92 | 35.30 | 34.92 | 35.29 | 1,141,681 | +0.27(+0.77%) |
Oct 17, 2014 | 35.08 | 35.47 | 34.72 | 35.02 | 1,899,299 | +0.25(+0.72%) |
Oct 16, 2014 | 34.22 | 34.89 | 34.14 | 34.77 | 1,913,618 | +0.00(+0.00%) |
Oct 15, 2014 | 34.38 | 35.17 | 34.07 | 34.77 | 2,623,350 | -0.08(-0.24%) |
Oct 14, 2014 | 34.84 | 35.30 | 34.73 | 34.85 | 2,261,597 | +0.15(+0.45%) |
Oct 13, 2014 | 35.32 | 35.55 | 34.68 | 34.69 | 2,242,079 | -0.58(-1.65%) |
Oct 10, 2014 | 35.85 | 36.21 | 35.26 | 35.28 | 2,130,623 | -0.53(-1.47%) |
Oct 09, 2014 | 36.65 | 36.75 | 35.79 | 35.80 | 1,763,499 | -0.85(-2.32%) |
Oct 08, 2014 | 36.61 | 36.78 | 36.13 | 36.65 | 2,041,144 | +0.05(+0.15%) |
Oct 07, 2014 | 37.16 | 37.19 | 36.60 | 36.60 | 1,741,388 | -0.76(-2.05%) |
Oct 06, 2014 | 37.15 | 37.79 | 37.09 | 37.37 | 3,726,574 | +0.43(+1.15%) |
Oct 03, 2014 | 35.29 | 37.12 | 35.07 | 36.94 | 4,283,755 | +1.97(+5.63%) |
Oct 02, 2014 | 34.90 | 35.62 | 34.12 | 34.97 | 3,992,951 | +1.67(+5.03%) |