Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.66 | 39.16 | 39.16 | 39.16 | 1,915,182 | -0.45(-1.13%) |
Dec 30, 2014 | 39.64 | 39.84 | 39.54 | 39.61 | 2,372,126 | -0.06(-0.15%) |
Dec 29, 2014 | 39.71 | 40.03 | 39.55 | 39.67 | 2,119,541 | +0.04(+0.11%) |
Dec 26, 2014 | 39.70 | 39.99 | 39.32 | 39.62 | 2,537,045 | +0.03(+0.07%) |
Dec 24, 2014 | 39.94 | 39.59 | 39.59 | 39.59 | 1,635,184 | -0.30(-0.76%) |
Dec 23, 2014 | 40.26 | 40.66 | 39.86 | 39.90 | 4,261,145 | -0.30(-0.74%) |
Dec 22, 2014 | 39.55 | 40.31 | 39.55 | 40.20 | 4,752,048 | +0.62(+1.57%) |
Dec 19, 2014 | 40.31 | 40.48 | 39.24 | 39.58 | 8,686,482 | -0.42(-1.06%) |
Dec 18, 2014 | 39.69 | 40.00 | 39.59 | 40.00 | 3,595,032 | +0.43(+1.08%) |
Dec 17, 2014 | 38.57 | 39.68 | 38.41 | 39.57 | 4,977,026 | +1.18(+3.08%) |
Dec 16, 2014 | 39.15 | 39.15 | 38.34 | 38.39 | 5,912,430 | -0.81(-2.05%) |
Dec 15, 2014 | 39.18 | 39.63 | 39.00 | 39.19 | 4,185,188 | +0.07(+0.18%) |
Dec 12, 2014 | 39.93 | 40.27 | 39.09 | 39.12 | 4,297,248 | -1.14(-2.82%) |
Dec 11, 2014 | 39.99 | 40.49 | 39.99 | 40.26 | 6,639,466 | +0.43(+1.08%) |
Dec 10, 2014 | 40.08 | 40.24 | 39.81 | 39.83 | 4,158,039 | -0.25(-0.63%) |
Dec 09, 2014 | 40.20 | 40.22 | 39.69 | 40.08 | 5,317,710 | -0.24(-0.61%) |
Dec 08, 2014 | 40.06 | 40.55 | 39.87 | 40.33 | 3,119,126 | +0.19(+0.48%) |
Dec 05, 2014 | 40.18 | 40.86 | 39.97 | 40.14 | 4,425,515 | -0.41(-1.00%) |
Dec 04, 2014 | 40.46 | 40.66 | 40.22 | 40.55 | 3,156,438 | +0.13(+0.32%) |
Dec 03, 2014 | 40.05 | 40.46 | 39.96 | 40.42 | 3,890,905 | +0.29(+0.71%) |
Dec 02, 2014 | 40.09 | 40.33 | 39.91 | 40.13 | 3,131,725 | +0.16(+0.41%) |
Dec 01, 2014 | 40.36 | 40.38 | 39.86 | 39.97 | 3,014,670 | -0.39(-0.96%) |
Nov 28, 2014 | 39.63 | 40.48 | 39.35 | 40.36 | 3,046,136 | +0.92(+2.34%) |
Nov 26, 2014 | 39.29 | 39.43 | 39.43 | 39.43 | 3,119,730 | -0.05(-0.12%) |
Nov 25, 2014 | 39.51 | 39.71 | 39.21 | 39.48 | 3,170,208 | -0.11(-0.29%) |
Nov 24, 2014 | 39.43 | 39.86 | 39.18 | 39.59 | 4,457,110 | +0.26(+0.65%) |
Nov 21, 2014 | 39.51 | 39.69 | 39.18 | 39.34 | 3,756,394 | +0.08(+0.20%) |
Nov 20, 2014 | 39.20 | 39.45 | 39.11 | 39.26 | 2,981,781 | -0.16(-0.39%) |
Nov 19, 2014 | 39.47 | 39.51 | 39.13 | 39.41 | 2,768,093 | +0.14(+0.35%) |
Nov 18, 2014 | 39.68 | 39.91 | 39.26 | 39.28 | 3,715,526 | -0.40(-1.01%) |
Nov 17, 2014 | 39.56 | 40.04 | 39.49 | 39.68 | 2,533,416 | -0.06(-0.16%) |
Nov 14, 2014 | 39.76 | 39.89 | 39.52 | 39.74 | 3,879,313 | -0.12(-0.29%) |
Nov 13, 2014 | 39.62 | 39.92 | 39.38 | 39.86 | 4,471,239 | +0.36(+0.91%) |
Nov 12, 2014 | 39.49 | 39.64 | 39.36 | 39.50 | 4,723,970 | -0.01(-0.02%) |
Nov 11, 2014 | 39.15 | 39.55 | 39.12 | 39.51 | 3,572,789 | +0.34(+0.87%) |
Nov 10, 2014 | 38.93 | 39.19 | 38.28 | 39.17 | 4,389,765 | +0.14(+0.36%) |
Nov 07, 2014 | 39.37 | 39.37 | 38.97 | 39.03 | 4,174,923 | -0.25(-0.63%) |
Nov 06, 2014 | 38.61 | 39.33 | 38.61 | 39.27 | 4,998,670 | +0.45(+1.15%) |
Nov 05, 2014 | 38.99 | 39.28 | 38.61 | 38.83 | 6,905,256 | -0.02(-0.05%) |
Nov 04, 2014 | 37.53 | 38.88 | 37.22 | 38.84 | 8,836,840 | +1.38(+3.68%) |
Nov 03, 2014 | 37.22 | 37.71 | 37.22 | 37.46 | 6,311,012 | +0.27(+0.72%) |
Oct 31, 2014 | 36.53 | 37.20 | 36.53 | 37.20 | 4,033,412 | +0.81(+2.24%) |
Oct 30, 2014 | 36.65 | 36.80 | 36.18 | 36.38 | 3,307,681 | -0.39(-1.07%) |
Oct 29, 2014 | 36.60 | 36.83 | 36.27 | 36.77 | 2,698,077 | +0.09(+0.25%) |
Oct 28, 2014 | 36.76 | 36.89 | 36.37 | 36.68 | 2,564,568 | -0.05(-0.13%) |
Oct 27, 2014 | 36.88 | 36.89 | 36.42 | 36.73 | 2,378,465 | -0.16(-0.45%) |
Oct 24, 2014 | 36.31 | 36.92 | 36.30 | 36.89 | 3,946,641 | +0.62(+1.70%) |
Oct 23, 2014 | 35.76 | 36.32 | 35.62 | 36.28 | 3,828,269 | +0.79(+2.22%) |
Oct 22, 2014 | 35.51 | 35.74 | 35.15 | 35.49 | 2,831,159 | -0.14(-0.39%) |
Oct 21, 2014 | 35.86 | 35.93 | 35.30 | 35.63 | 5,302,400 | -0.07(-0.19%) |
Oct 20, 2014 | 35.25 | 35.75 | 35.05 | 35.69 | 3,570,308 | +0.58(+1.66%) |
Oct 17, 2014 | 35.48 | 35.69 | 34.85 | 35.11 | 6,054,176 | -0.19(-0.54%) |
Oct 16, 2014 | 35.48 | 36.21 | 35.26 | 35.30 | 6,207,827 | -0.93(-2.56%) |
Oct 15, 2014 | 35.54 | 36.39 | 35.05 | 36.23 | 6,677,528 | +0.32(+0.90%) |
Oct 14, 2014 | 35.46 | 36.15 | 35.43 | 35.91 | 5,261,503 | +0.43(+1.21%) |
Oct 13, 2014 | 36.32 | 36.46 | 35.46 | 35.48 | 8,372,571 | -0.88(-2.43%) |
Oct 10, 2014 | 36.37 | 37.18 | 36.03 | 36.36 | 8,493,670 | +0.11(+0.29%) |
Oct 09, 2014 | 35.89 | 36.32 | 35.86 | 36.25 | 9,573,721 | +0.30(+0.83%) |
Oct 08, 2014 | 35.31 | 35.96 | 35.22 | 35.95 | 4,473,686 | +0.89(+2.54%) |
Oct 07, 2014 | 35.65 | 35.70 | 35.06 | 35.06 | 3,321,200 | -0.49(-1.38%) |
Oct 06, 2014 | 35.58 | 36.05 | 35.52 | 35.55 | 5,358,920 | +0.12(+0.34%) |
Oct 03, 2014 | 35.44 | 35.71 | 35.18 | 35.43 | 4,171,076 | +0.12(+0.35%) |
Oct 02, 2014 | 34.94 | 35.56 | 34.88 | 35.31 | 5,551,631 | +0.65(+1.88%) |