Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.24 | 38.83 | 38.83 | 38.83 | 15,369,238 | -0.32(-0.82%) |
Dec 30, 2014 | 39.33 | 39.42 | 39.10 | 39.14 | 11,545,608 | -0.23(-0.59%) |
Dec 29, 2014 | 39.73 | 39.79 | 39.37 | 39.38 | 11,236,774 | -0.42(-1.06%) |
Dec 26, 2014 | 39.88 | 40.15 | 39.77 | 39.80 | 7,993,710 | -0.11(-0.28%) |
Dec 24, 2014 | 40.03 | 39.91 | 39.91 | 39.91 | 11,858,540 | +0.19(+0.48%) |
Dec 23, 2014 | 39.31 | 40.15 | 39.25 | 39.72 | 16,264,215 | +0.31(+0.79%) |
Dec 22, 2014 | 39.34 | 39.76 | 39.21 | 39.41 | 24,626,750 | -0.30(-0.76%) |
Dec 19, 2014 | 38.94 | 39.84 | 38.83 | 39.71 | 48,394,812 | +0.56(+1.43%) |
Dec 18, 2014 | 37.84 | 39.17 | 37.62 | 39.15 | 63,091,340 | +3.62(+10.18%) |
Dec 17, 2014 | 35.45 | 35.94 | 35.12 | 35.54 | 20,931,258 | +0.46(+1.30%) |
Dec 16, 2014 | 35.30 | 35.71 | 35.06 | 35.08 | 19,023,656 | -0.41(-1.17%) |
Dec 15, 2014 | 35.58 | 35.96 | 35.20 | 35.49 | 25,879,184 | +1.00(+2.90%) |
Dec 12, 2014 | 34.74 | 35.21 | 34.47 | 34.49 | 16,340,996 | -0.70(-1.99%) |
Dec 11, 2014 | 35.50 | 35.95 | 35.15 | 35.19 | 14,348,205 | -0.14(-0.39%) |
Dec 10, 2014 | 36.00 | 36.10 | 35.30 | 35.33 | 14,533,442 | -0.82(-2.27%) |
Dec 09, 2014 | 35.38 | 36.20 | 35.30 | 36.15 | 16,088,096 | +0.43(+1.21%) |
Dec 08, 2014 | 36.18 | 36.29 | 35.68 | 35.72 | 14,786,931 | -0.48(-1.34%) |
Dec 05, 2014 | 36.28 | 36.28 | 35.91 | 36.20 | 10,337,819 | +0.03(+0.10%) |
Dec 04, 2014 | 36.36 | 36.36 | 35.82 | 36.17 | 10,710,817 | -0.15(-0.40%) |
Dec 03, 2014 | 36.21 | 36.38 | 35.95 | 36.31 | 11,961,106 | -0.10(-0.28%) |
Dec 02, 2014 | 36.17 | 36.57 | 36.14 | 36.42 | 10,520,280 | +0.09(+0.24%) |
Dec 01, 2014 | 36.27 | 36.59 | 36.27 | 36.33 | 12,503,311 | -0.28(-0.78%) |
Nov 28, 2014 | 36.24 | 36.70 | 36.16 | 36.62 | 13,771,831 | +0.47(+1.29%) |
Nov 26, 2014 | 35.55 | 36.15 | 36.15 | 36.15 | 13,424,281 | +0.62(+1.75%) |
Nov 25, 2014 | 35.84 | 35.95 | 35.53 | 35.53 | 14,353,104 | -0.24(-0.68%) |
Nov 24, 2014 | 35.82 | 35.95 | 35.71 | 35.77 | 11,050,975 | -0.01(-0.02%) |
Nov 21, 2014 | 35.67 | 35.83 | 35.54 | 35.78 | 14,642,088 | +0.45(+1.27%) |
Nov 20, 2014 | 35.15 | 35.40 | 35.06 | 35.33 | 10,496,416 | +0.00(+0.00%) |
Nov 19, 2014 | 35.53 | 35.63 | 35.23 | 35.33 | 10,658,840 | -0.29(-0.82%) |
Nov 18, 2014 | 35.56 | 35.81 | 35.49 | 35.62 | 10,804,492 | +0.09(+0.24%) |
Nov 17, 2014 | 35.15 | 35.57 | 35.08 | 35.54 | 13,839,025 | +0.28(+0.78%) |
Nov 14, 2014 | 35.28 | 35.46 | 35.08 | 35.26 | 13,292,780 | +0.10(+0.29%) |
Nov 13, 2014 | 34.68 | 35.20 | 34.44 | 35.16 | 13,746,823 | +0.50(+1.45%) |
Nov 12, 2014 | 35.02 | 35.04 | 34.57 | 34.66 | 12,700,536 | -0.28(-0.82%) |
Nov 11, 2014 | 34.99 | 35.04 | 34.84 | 34.94 | 8,178,496 | +0.02(+0.05%) |
Nov 10, 2014 | 34.51 | 34.96 | 34.44 | 34.92 | 12,808,170 | +0.44(+1.28%) |
Nov 07, 2014 | 34.27 | 34.51 | 34.20 | 34.48 | 15,901,185 | +0.11(+0.33%) |
Nov 06, 2014 | 33.86 | 34.41 | 33.77 | 34.37 | 13,439,852 | +0.45(+1.32%) |
Nov 05, 2014 | 33.96 | 34.11 | 33.77 | 33.92 | 14,223,812 | +0.14(+0.41%) |
Nov 04, 2014 | 33.61 | 33.80 | 33.58 | 33.78 | 14,676,362 | +0.12(+0.36%) |
Nov 03, 2014 | 33.69 | 33.71 | 33.46 | 33.66 | 11,951,665 | -0.05(-0.15%) |
Oct 31, 2014 | 33.57 | 33.71 | 33.52 | 33.71 | 18,697,650 | +0.47(+1.43%) |
Oct 30, 2014 | 33.15 | 33.38 | 33.14 | 33.24 | 11,170,551 | -0.07(-0.21%) |
Oct 29, 2014 | 33.44 | 33.45 | 33.20 | 33.31 | 12,652,637 | -0.06(-0.18%) |
Oct 28, 2014 | 33.10 | 33.44 | 33.10 | 33.37 | 13,472,671 | +0.19(+0.57%) |
Oct 27, 2014 | 33.24 | 33.44 | 33.11 | 33.18 | 8,716,275 | -0.26(-0.77%) |
Oct 24, 2014 | 33.08 | 33.45 | 33.02 | 33.44 | 10,396,925 | +0.43(+1.31%) |
Oct 23, 2014 | 32.88 | 33.24 | 32.82 | 33.01 | 11,197,648 | +0.51(+1.57%) |
Oct 22, 2014 | 33.13 | 33.18 | 32.45 | 32.50 | 19,477,928 | -0.61(-1.85%) |
Oct 21, 2014 | 33.06 | 33.21 | 32.84 | 33.11 | 17,816,272 | +0.47(+1.46%) |
Oct 20, 2014 | 31.35 | 32.64 | 30.93 | 32.63 | 19,293,598 | -0.06(-0.19%) |
Oct 17, 2014 | 32.54 | 32.82 | 32.24 | 32.70 | 24,465,656 | +0.27(+0.83%) |
Oct 16, 2014 | 32.80 | 32.96 | 32.39 | 32.43 | 24,809,164 | -0.64(-1.93%) |
Oct 15, 2014 | 32.79 | 33.18 | 32.10 | 33.07 | 28,448,750 | -0.14(-0.42%) |
Oct 14, 2014 | 33.38 | 33.71 | 33.17 | 33.20 | 22,596,062 | +0.20(+0.60%) |
Oct 13, 2014 | 32.90 | 33.48 | 32.69 | 33.01 | 24,003,562 | +0.11(+0.34%) |
Oct 10, 2014 | 33.38 | 33.76 | 32.89 | 32.89 | 21,119,876 | -0.55(-1.65%) |
Oct 09, 2014 | 33.66 | 33.85 | 33.25 | 33.45 | 17,379,580 | -0.24(-0.72%) |
Oct 08, 2014 | 33.52 | 33.71 | 32.84 | 33.69 | 18,538,644 | +0.48(+1.46%) |
Oct 07, 2014 | 33.62 | 33.74 | 33.18 | 33.20 | 16,585,193 | -0.54(-1.59%) |
Oct 06, 2014 | 33.65 | 33.88 | 33.62 | 33.74 | 16,415,711 | +0.27(+0.80%) |
Oct 03, 2014 | 33.14 | 33.67 | 33.05 | 33.47 | 17,773,278 | +0.53(+1.62%) |
Oct 02, 2014 | 32.84 | 33.18 | 32.64 | 32.94 | 17,202,294 | +0.15(+0.47%) |