Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.49 | 40.88 | 40.88 | 40.88 | 2,888,551 | +0.34(+0.83%) |
Dec 30, 2014 | 40.32 | 40.62 | 40.15 | 40.55 | 2,067,990 | +0.16(+0.38%) |
Dec 29, 2014 | 39.84 | 41.00 | 39.76 | 40.39 | 3,366,807 | +0.47(+1.17%) |
Dec 26, 2014 | 39.73 | 40.18 | 39.68 | 39.93 | 1,308,044 | +0.36(+0.90%) |
Dec 24, 2014 | 39.63 | 39.57 | 39.57 | 39.57 | 1,403,887 | -0.01(-0.02%) |
Dec 23, 2014 | 39.99 | 40.25 | 39.51 | 39.58 | 2,946,073 | -0.35(-0.87%) |
Dec 22, 2014 | 39.84 | 40.10 | 39.50 | 39.93 | 2,080,314 | +0.08(+0.21%) |
Dec 19, 2014 | 40.04 | 40.05 | 39.36 | 39.84 | 5,086,324 | -0.01(-0.02%) |
Dec 18, 2014 | 39.95 | 39.95 | 38.99 | 39.85 | 3,174,126 | +0.52(+1.32%) |
Dec 17, 2014 | 37.86 | 39.45 | 37.78 | 39.33 | 4,359,824 | +1.63(+4.33%) |
Dec 16, 2014 | 37.84 | 38.55 | 37.68 | 37.70 | 3,684,401 | -0.33(-0.86%) |
Dec 15, 2014 | 38.55 | 39.20 | 37.96 | 38.03 | 4,316,631 | -0.57(-1.49%) |
Dec 12, 2014 | 39.07 | 39.36 | 38.59 | 38.60 | 4,510,302 | -0.92(-2.33%) |
Dec 11, 2014 | 39.81 | 40.24 | 39.48 | 39.52 | 3,348,204 | -0.08(-0.21%) |
Dec 10, 2014 | 41.54 | 42.13 | 39.53 | 39.61 | 5,810,132 | -2.20(-5.26%) |
Dec 09, 2014 | 41.09 | 42.00 | 40.85 | 41.81 | 2,538,842 | +0.28(+0.68%) |
Dec 08, 2014 | 41.55 | 42.02 | 41.41 | 41.52 | 2,907,386 | -0.04(-0.09%) |
Dec 05, 2014 | 41.63 | 42.08 | 41.45 | 41.56 | 2,468,721 | -0.20(-0.48%) |
Dec 04, 2014 | 42.18 | 42.34 | 41.52 | 41.76 | 3,150,520 | -0.47(-1.12%) |
Dec 03, 2014 | 42.55 | 42.96 | 42.19 | 42.23 | 2,531,768 | -0.34(-0.79%) |
Dec 02, 2014 | 42.34 | 42.76 | 42.22 | 42.57 | 3,301,459 | +0.36(+0.84%) |
Dec 01, 2014 | 43.11 | 43.11 | 42.12 | 42.22 | 3,545,139 | -0.88(-2.05%) |
Nov 28, 2014 | 42.88 | 43.27 | 42.50 | 43.10 | 1,629,467 | +0.35(+0.81%) |
Nov 26, 2014 | 42.96 | 42.75 | 42.75 | 42.75 | 1,857,747 | -0.14(-0.32%) |
Nov 25, 2014 | 43.34 | 43.80 | 42.65 | 42.89 | 2,598,257 | -0.46(-1.05%) |
Nov 24, 2014 | 43.24 | 43.77 | 43.07 | 43.35 | 3,562,809 | +0.20(+0.47%) |
Nov 21, 2014 | 43.32 | 43.63 | 42.87 | 43.15 | 5,208,255 | +0.29(+0.68%) |
Nov 20, 2014 | 41.49 | 43.07 | 41.47 | 42.86 | 3,546,261 | +1.11(+2.67%) |
Nov 19, 2014 | 41.69 | 42.23 | 41.49 | 41.74 | 2,257,127 | +0.05(+0.13%) |
Nov 18, 2014 | 41.57 | 42.00 | 41.53 | 41.69 | 2,101,795 | +0.05(+0.11%) |
Nov 17, 2014 | 41.61 | 41.93 | 41.25 | 41.64 | 2,724,097 | +0.00(+0.00%) |
Nov 14, 2014 | 41.57 | 41.99 | 41.47 | 41.64 | 1,877,190 | -0.02(-0.04%) |
Nov 13, 2014 | 41.50 | 42.08 | 41.40 | 41.66 | 3,549,816 | +0.09(+0.22%) |
Nov 12, 2014 | 41.88 | 42.10 | 41.33 | 41.57 | 6,865,289 | -0.76(-1.79%) |
Nov 11, 2014 | 41.25 | 42.75 | 41.25 | 42.33 | 7,943,034 | +1.00(+2.43%) |
Nov 10, 2014 | 41.03 | 41.87 | 41.03 | 41.32 | 4,535,962 | +0.68(+1.68%) |
Nov 07, 2014 | 40.01 | 40.98 | 39.86 | 40.64 | 3,098,577 | +0.57(+1.41%) |
Nov 06, 2014 | 39.05 | 40.11 | 38.95 | 40.07 | 2,958,260 | +1.09(+2.79%) |
Nov 05, 2014 | 39.21 | 39.29 | 38.74 | 38.99 | 5,011,164 | +0.03(+0.07%) |
Nov 04, 2014 | 39.42 | 39.65 | 38.85 | 38.96 | 2,760,020 | -0.57(-1.43%) |
Nov 03, 2014 | 39.56 | 39.73 | 38.99 | 39.52 | 2,463,698 | +0.22(+0.56%) |
Oct 31, 2014 | 40.14 | 40.20 | 39.00 | 39.31 | 4,149,401 | -0.25(-0.62%) |
Oct 30, 2014 | 39.62 | 39.73 | 38.98 | 39.55 | 2,614,654 | -0.06(-0.16%) |
Oct 29, 2014 | 39.94 | 40.29 | 39.26 | 39.62 | 3,970,574 | -0.46(-1.14%) |
Oct 28, 2014 | 39.83 | 40.37 | 39.63 | 40.07 | 3,068,689 | +0.13(+0.32%) |
Oct 27, 2014 | 39.80 | 40.04 | 39.93 | 39.94 | 2,872,243 | +0.02(+0.05%) |
Oct 24, 2014 | 39.51 | 39.94 | 38.80 | 39.93 | 2,865,537 | +0.41(+1.04%) |
Oct 23, 2014 | 39.38 | 40.19 | 38.90 | 39.52 | 4,594,557 | +0.47(+1.19%) |
Oct 22, 2014 | 39.14 | 39.54 | 38.88 | 39.05 | 3,974,559 | -0.15(-0.37%) |
Oct 21, 2014 | 39.31 | 39.87 | 39.04 | 39.20 | 5,360,278 | +0.01(+0.02%) |
Oct 20, 2014 | 37.91 | 39.28 | 37.91 | 39.19 | 5,555,101 | +1.36(+3.59%) |
Oct 17, 2014 | 36.64 | 38.45 | 36.49 | 37.83 | 7,286,962 | +1.62(+4.49%) |
Oct 16, 2014 | 35.40 | 36.99 | 35.35 | 36.20 | 4,102,195 | -0.05(-0.15%) |
Oct 15, 2014 | 34.54 | 36.57 | 34.45 | 36.26 | 5,335,343 | +1.29(+3.68%) |
Oct 14, 2014 | 34.70 | 35.68 | 34.58 | 34.97 | 3,994,096 | +0.68(+1.99%) |
Oct 13, 2014 | 35.17 | 35.50 | 34.18 | 34.29 | 6,224,307 | -0.76(-2.16%) |
Oct 10, 2014 | 36.37 | 36.38 | 34.90 | 35.05 | 5,709,211 | -1.25(-3.44%) |
Oct 09, 2014 | 37.19 | 37.61 | 36.24 | 36.29 | 3,512,098 | -0.96(-2.57%) |
Oct 08, 2014 | 36.40 | 37.29 | 36.28 | 37.25 | 3,788,161 | +0.93(+2.56%) |
Oct 07, 2014 | 36.60 | 37.07 | 36.31 | 36.32 | 3,156,154 | -0.46(-1.26%) |
Oct 06, 2014 | 36.59 | 36.98 | 36.48 | 36.79 | 3,529,058 | +0.46(+1.28%) |
Oct 03, 2014 | 35.76 | 36.38 | 35.60 | 36.32 | 3,399,830 | +0.77(+2.15%) |
Oct 02, 2014 | 35.22 | 35.66 | 34.76 | 35.56 | 2,648,726 | +0.42(+1.19%) |