Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.08 | 39.58 | 39.58 | 39.58 | 1,695,600 | -0.51(-1.27%) |
Dec 30, 2014 | 40.42 | 40.58 | 39.87 | 40.09 | 1,870,680 | -0.44(-1.09%) |
Dec 29, 2014 | 40.42 | 40.85 | 40.41 | 40.53 | 2,047,890 | +0.05(+0.12%) |
Dec 26, 2014 | 40.31 | 40.60 | 40.31 | 40.48 | 1,377,826 | +0.30(+0.75%) |
Dec 24, 2014 | 40.24 | 40.18 | 40.18 | 40.18 | 884,300 | -0.05(-0.12%) |
Dec 23, 2014 | 40.25 | 40.61 | 40.20 | 40.23 | 1,615,868 | +0.04(+0.10%) |
Dec 22, 2014 | 39.70 | 40.20 | 39.60 | 40.19 | 2,413,460 | +0.49(+1.23%) |
Dec 19, 2014 | 39.58 | 40.06 | 39.47 | 39.70 | 4,133,051 | +0.22(+0.56%) |
Dec 18, 2014 | 39.00 | 39.49 | 38.75 | 39.48 | 3,123,726 | +0.79(+2.04%) |
Dec 17, 2014 | 37.95 | 38.80 | 37.93 | 38.69 | 2,883,281 | +0.80(+2.11%) |
Dec 16, 2014 | 37.83 | 38.58 | 37.70 | 37.89 | 3,854,790 | +0.11(+0.29%) |
Dec 15, 2014 | 37.72 | 38.14 | 37.56 | 37.78 | 3,685,440 | +0.20(+0.53%) |
Dec 12, 2014 | 38.37 | 38.66 | 37.57 | 37.58 | 3,533,777 | -1.22(-3.14%) |
Dec 11, 2014 | 38.45 | 39.12 | 38.15 | 38.80 | 2,042,805 | +0.40(+1.04%) |
Dec 10, 2014 | 39.10 | 39.10 | 38.29 | 38.40 | 2,901,101 | -0.70(-1.79%) |
Dec 09, 2014 | 39.28 | 39.35 | 38.59 | 39.10 | 3,224,288 | -0.67(-1.68%) |
Dec 08, 2014 | 39.63 | 40.15 | 39.59 | 39.77 | 2,721,614 | +0.09(+0.23%) |
Dec 05, 2014 | 40.11 | 40.11 | 39.51 | 39.68 | 3,106,620 | -0.37(-0.92%) |
Dec 04, 2014 | 40.03 | 40.28 | 39.68 | 40.05 | 3,527,438 | -0.01(-0.02%) |
Dec 03, 2014 | 40.62 | 40.87 | 39.80 | 40.06 | 4,758,546 | -0.66(-1.62%) |
Dec 02, 2014 | 41.02 | 41.28 | 40.57 | 40.72 | 4,086,908 | -0.38(-0.92%) |
Dec 01, 2014 | 40.82 | 41.50 | 40.78 | 41.10 | 3,648,241 | +0.33(+0.81%) |
Nov 28, 2014 | 40.70 | 40.98 | 40.61 | 40.77 | 1,337,844 | +0.20(+0.49%) |
Nov 26, 2014 | 39.80 | 40.57 | 40.57 | 40.57 | 2,565,600 | +0.88(+2.22%) |
Nov 25, 2014 | 40.25 | 40.25 | 39.22 | 39.69 | 4,870,020 | -0.59(-1.46%) |
Nov 24, 2014 | 40.76 | 40.80 | 39.93 | 40.28 | 2,767,932 | -0.19(-0.47%) |
Nov 21, 2014 | 40.81 | 40.82 | 40.35 | 40.47 | 3,902,001 | -0.03(-0.07%) |
Nov 20, 2014 | 40.30 | 40.60 | 40.30 | 40.50 | 2,756,297 | -0.62(-1.51%) |
Nov 19, 2014 | 41.09 | 41.13 | 40.77 | 41.12 | 2,649,664 | +0.03(+0.07%) |
Nov 18, 2014 | 40.87 | 41.22 | 40.63 | 41.09 | 2,211,575 | +0.14(+0.34%) |
Nov 17, 2014 | 40.85 | 41.02 | 40.38 | 40.95 | 2,547,827 | +0.16(+0.39%) |
Nov 14, 2014 | 40.92 | 41.04 | 40.59 | 40.79 | 2,203,142 | -0.13(-0.32%) |
Nov 13, 2014 | 40.55 | 41.19 | 40.50 | 40.92 | 2,607,747 | +0.42(+1.04%) |
Nov 12, 2014 | 39.90 | 40.53 | 39.79 | 40.50 | 3,113,503 | +0.53(+1.33%) |
Nov 11, 2014 | 39.95 | 40.12 | 39.74 | 39.97 | 2,487,437 | +0.13(+0.33%) |
Nov 10, 2014 | 39.49 | 39.90 | 39.17 | 39.84 | 3,574,859 | +0.41(+1.04%) |
Nov 07, 2014 | 39.00 | 39.44 | 38.33 | 39.43 | 6,073,176 | +0.43(+1.10%) |
Nov 06, 2014 | 40.55 | 41.30 | 38.62 | 39.00 | 8,154,693 | -2.65(-6.36%) |
Nov 05, 2014 | 41.87 | 41.87 | 41.43 | 41.65 | 2,699,012 | +0.02(+0.05%) |
Nov 04, 2014 | 41.81 | 41.95 | 41.42 | 41.63 | 1,894,544 | -0.18(-0.43%) |
Nov 03, 2014 | 41.53 | 41.97 | 41.40 | 41.81 | 2,222,062 | +0.33(+0.80%) |
Oct 31, 2014 | 41.91 | 41.99 | 41.16 | 41.48 | 3,770,735 | -0.01(-0.02%) |
Oct 30, 2014 | 40.99 | 41.50 | 40.81 | 41.49 | 1,933,926 | +0.50(+1.22%) |
Oct 29, 2014 | 41.07 | 41.33 | 40.72 | 40.99 | 1,918,300 | -0.04(-0.10%) |
Oct 28, 2014 | 40.47 | 41.04 | 40.41 | 41.03 | 1,930,936 | +0.63(+1.56%) |
Oct 27, 2014 | 39.94 | 40.47 | 39.93 | 40.40 | 2,150,164 | +0.47(+1.18%) |
Oct 24, 2014 | 39.97 | 40.10 | 39.67 | 39.93 | 2,660,126 | -0.01(-0.03%) |
Oct 23, 2014 | 40.31 | 40.35 | 39.85 | 39.94 | 2,035,652 | -0.15(-0.37%) |
Oct 22, 2014 | 39.87 | 40.33 | 39.75 | 40.09 | 2,118,129 | +0.39(+0.98%) |
Oct 21, 2014 | 39.38 | 39.87 | 39.24 | 39.70 | 2,490,502 | +0.42(+1.07%) |
Oct 20, 2014 | 38.90 | 39.33 | 38.78 | 39.28 | 2,033,902 | +0.42(+1.08%) |
Oct 17, 2014 | 38.62 | 39.11 | 38.25 | 38.86 | 3,894,947 | +0.56(+1.46%) |
Oct 16, 2014 | 37.94 | 38.77 | 37.70 | 38.30 | 4,020,397 | -0.31(-0.80%) |
Oct 15, 2014 | 38.37 | 38.81 | 37.64 | 38.61 | 4,023,846 | -0.22(-0.57%) |
Oct 14, 2014 | 38.67 | 39.07 | 38.51 | 38.83 | 3,825,142 | +0.42(+1.09%) |
Oct 13, 2014 | 39.01 | 39.17 | 38.39 | 38.41 | 4,048,675 | -0.72(-1.84%) |
Oct 10, 2014 | 39.82 | 39.89 | 39.13 | 39.13 | 3,339,596 | -0.60(-1.51%) |
Oct 09, 2014 | 40.79 | 40.88 | 39.71 | 39.73 | 3,002,769 | -1.09(-2.67%) |
Oct 08, 2014 | 40.21 | 40.85 | 39.91 | 40.82 | 3,066,336 | +0.74(+1.85%) |
Oct 07, 2014 | 40.57 | 40.57 | 40.05 | 40.08 | 2,993,803 | -0.60(-1.47%) |
Oct 06, 2014 | 41.15 | 41.24 | 40.64 | 40.68 | 3,092,155 | -0.32(-0.78%) |
Oct 03, 2014 | 40.95 | 41.05 | 40.65 | 41.00 | 2,497,727 | +0.24(+0.59%) |
Oct 02, 2014 | 40.48 | 40.89 | 40.13 | 40.76 | 2,542,464 | +0.34(+0.84%) |