Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.98 | 44.41 | 44.41 | 44.41 | 6,374,820 | -0.40(-0.88%) |
Dec 30, 2014 | 44.75 | 45.03 | 44.59 | 44.80 | 5,593,080 | +0.02(+0.04%) |
Dec 29, 2014 | 44.67 | 45.02 | 44.58 | 44.79 | 6,466,147 | +0.06(+0.12%) |
Dec 26, 2014 | 44.83 | 45.02 | 44.71 | 44.73 | 4,158,558 | +0.11(+0.25%) |
Dec 24, 2014 | 44.92 | 44.62 | 44.62 | 44.62 | 4,579,336 | -0.13(-0.28%) |
Dec 23, 2014 | 44.50 | 44.87 | 44.49 | 44.75 | 9,042,878 | +0.25(+0.55%) |
Dec 22, 2014 | 44.18 | 44.58 | 44.07 | 44.50 | 12,876,103 | +0.28(+0.63%) |
Dec 19, 2014 | 43.62 | 44.27 | 43.49 | 44.22 | 18,739,212 | +0.61(+1.40%) |
Dec 18, 2014 | 43.35 | 43.61 | 43.11 | 43.61 | 10,788,491 | +0.78(+1.83%) |
Dec 17, 2014 | 42.16 | 42.96 | 42.00 | 42.83 | 11,008,058 | +0.90(+2.16%) |
Dec 16, 2014 | 42.06 | 42.90 | 41.90 | 41.92 | 10,003,320 | -0.48(-1.12%) |
Dec 15, 2014 | 43.18 | 43.28 | 42.08 | 42.40 | 10,861,285 | -0.45(-1.05%) |
Dec 12, 2014 | 43.51 | 43.83 | 42.84 | 42.85 | 8,974,946 | -0.90(-2.05%) |
Dec 11, 2014 | 43.50 | 44.31 | 43.43 | 43.75 | 9,384,833 | +0.27(+0.62%) |
Dec 10, 2014 | 43.84 | 44.16 | 43.40 | 43.48 | 9,685,184 | -0.59(-1.35%) |
Dec 09, 2014 | 43.62 | 44.09 | 43.43 | 44.07 | 6,650,527 | -0.08(-0.18%) |
Dec 08, 2014 | 43.87 | 44.37 | 43.72 | 44.15 | 9,501,857 | +0.29(+0.65%) |
Dec 05, 2014 | 43.91 | 44.23 | 43.76 | 43.87 | 8,199,405 | +0.13(+0.29%) |
Dec 04, 2014 | 43.36 | 43.86 | 43.33 | 43.74 | 6,864,703 | +0.21(+0.49%) |
Dec 03, 2014 | 43.61 | 43.91 | 43.45 | 43.53 | 9,236,980 | -0.06(-0.15%) |
Dec 02, 2014 | 43.15 | 43.64 | 43.15 | 43.59 | 7,579,565 | +0.54(+1.24%) |
Dec 01, 2014 | 43.16 | 43.28 | 42.65 | 43.05 | 9,040,561 | -0.29(-0.68%) |
Nov 28, 2014 | 43.26 | 43.52 | 43.26 | 43.35 | 3,658,790 | +0.15(+0.35%) |
Nov 26, 2014 | 43.28 | 43.20 | 43.20 | 43.20 | 4,509,346 | -0.06(-0.13%) |
Nov 25, 2014 | 43.62 | 43.64 | 42.94 | 43.25 | 10,366,409 | -0.33(-0.76%) |
Nov 24, 2014 | 43.43 | 43.66 | 43.32 | 43.58 | 10,413,725 | +0.40(+0.93%) |
Nov 21, 2014 | 43.50 | 43.50 | 43.11 | 43.18 | 10,602,050 | +0.11(+0.26%) |
Nov 20, 2014 | 42.52 | 43.09 | 42.47 | 43.07 | 9,756,907 | +0.34(+0.80%) |
Nov 19, 2014 | 42.56 | 42.81 | 42.45 | 42.73 | 8,029,210 | +0.10(+0.24%) |
Nov 18, 2014 | 42.81 | 42.87 | 42.55 | 42.63 | 8,929,628 | -0.10(-0.24%) |
Nov 17, 2014 | 42.56 | 42.78 | 42.47 | 42.73 | 9,472,744 | +0.09(+0.22%) |
Nov 14, 2014 | 43.03 | 43.15 | 42.40 | 42.63 | 11,483,874 | -0.47(-1.10%) |
Nov 13, 2014 | 42.86 | 43.20 | 42.85 | 43.11 | 7,388,371 | +0.12(+0.28%) |
Nov 12, 2014 | 42.72 | 43.09 | 42.58 | 42.99 | 7,601,426 | -0.01(-0.02%) |
Nov 11, 2014 | 42.94 | 43.22 | 42.94 | 43.00 | 5,826,580 | +0.00(+0.00%) |
Nov 10, 2014 | 42.79 | 43.00 | 42.71 | 43.00 | 7,588,126 | +0.26(+0.61%) |
Nov 07, 2014 | 42.52 | 42.87 | 42.43 | 42.74 | 9,382,083 | +0.09(+0.22%) |
Nov 06, 2014 | 42.42 | 42.75 | 42.24 | 42.64 | 9,238,294 | +0.10(+0.24%) |
Nov 05, 2014 | 42.33 | 42.56 | 42.03 | 42.54 | 11,461,674 | +0.30(+0.71%) |
Nov 04, 2014 | 42.56 | 42.60 | 41.84 | 42.24 | 19,481,924 | -0.32(-0.74%) |
Nov 03, 2014 | 42.55 | 42.64 | 42.06 | 42.56 | 12,261,062 | +0.18(+0.43%) |
Oct 31, 2014 | 42.45 | 42.54 | 42.02 | 42.37 | 12,049,439 | +0.51(+1.21%) |
Oct 30, 2014 | 41.26 | 42.00 | 41.24 | 41.87 | 7,052,881 | +0.45(+1.09%) |
Oct 29, 2014 | 41.82 | 41.89 | 41.13 | 41.42 | 10,536,157 | -0.38(-0.91%) |
Oct 28, 2014 | 41.18 | 41.82 | 41.17 | 41.80 | 14,073,904 | +0.87(+2.13%) |
Oct 27, 2014 | 41.14 | 41.33 | 41.26 | 40.93 | 9,089,704 | -0.33(-0.81%) |
Oct 24, 2014 | 40.78 | 41.30 | 40.65 | 41.26 | 7,278,855 | +0.43(+1.05%) |
Oct 23, 2014 | 41.23 | 41.32 | 40.75 | 40.83 | 8,633,662 | -0.04(-0.10%) |
Oct 22, 2014 | 41.37 | 41.50 | 40.86 | 40.87 | 9,552,837 | -0.38(-0.92%) |
Oct 21, 2014 | 40.59 | 41.29 | 40.55 | 41.25 | 11,479,779 | +0.90(+2.23%) |
Oct 20, 2014 | 40.61 | 40.65 | 40.01 | 40.35 | 11,209,272 | +0.20(+0.49%) |
Oct 17, 2014 | 39.63 | 40.33 | 39.53 | 40.15 | 13,713,503 | +1.08(+2.75%) |
Oct 16, 2014 | 38.72 | 39.45 | 38.51 | 39.08 | 15,910,654 | -0.23(-0.58%) |
Oct 15, 2014 | 38.86 | 39.39 | 38.41 | 39.30 | 19,502,458 | -0.30(-0.76%) |
Oct 14, 2014 | 39.57 | 40.02 | 39.47 | 39.61 | 14,641,253 | +0.21(+0.52%) |
Oct 13, 2014 | 39.55 | 39.91 | 39.32 | 39.40 | 12,937,626 | -0.12(-0.30%) |
Oct 10, 2014 | 39.57 | 40.03 | 39.25 | 39.52 | 18,862,880 | -0.36(-0.91%) |
Oct 09, 2014 | 41.01 | 41.13 | 39.72 | 39.88 | 23,858,706 | -1.26(-3.06%) |
Oct 08, 2014 | 40.44 | 41.17 | 39.89 | 41.14 | 20,637,462 | +0.79(+1.96%) |
Oct 07, 2014 | 41.36 | 41.39 | 40.34 | 40.35 | 21,582,526 | -1.39(-3.34%) |
Oct 06, 2014 | 42.34 | 42.42 | 41.51 | 41.74 | 8,604,661 | -0.46(-1.09%) |
Oct 03, 2014 | 42.22 | 42.37 | 41.95 | 42.20 | 9,650,527 | +0.59(+1.41%) |
Oct 02, 2014 | 41.90 | 42.02 | 40.89 | 41.61 | 16,184,400 | -0.28(-0.66%) |