Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.16 | 42.16 | 42.16 | 42.16 | 652,200 | +0.27(+0.64%) |
Dec 30, 2014 | 42.08 | 42.40 | 41.26 | 41.89 | 208,200 | -0.29(-0.69%) |
Dec 29, 2014 | 42.36 | 43.34 | 40.66 | 42.18 | 212,149 | -0.06(-0.14%) |
Dec 26, 2014 | 41.72 | 42.66 | 41.09 | 42.24 | 171,016 | +0.72(+1.73%) |
Dec 24, 2014 | 40.96 | 41.52 | 41.52 | 41.52 | 365,000 | +0.51(+1.24%) |
Dec 23, 2014 | 43.63 | 44.64 | 40.96 | 41.01 | 457,245 | -1.67(-3.91%) |
Dec 22, 2014 | 45.29 | 45.34 | 41.81 | 42.68 | 460,067 | -2.66(-5.87%) |
Dec 19, 2014 | 47.03 | 47.18 | 45.00 | 45.34 | 691,870 | -1.35(-2.89%) |
Dec 18, 2014 | 44.00 | 47.17 | 43.05 | 46.69 | 878,543 | +3.56(+8.25%) |
Dec 17, 2014 | 41.50 | 43.34 | 40.42 | 43.13 | 405,869 | +1.82(+4.41%) |
Dec 16, 2014 | 41.00 | 42.39 | 40.15 | 41.31 | 339,950 | +0.23(+0.56%) |
Dec 15, 2014 | 41.68 | 43.95 | 39.81 | 41.08 | 501,210 | +0.08(+0.20%) |
Dec 12, 2014 | 38.76 | 41.81 | 38.76 | 41.00 | 474,319 | +1.82(+4.65%) |
Dec 11, 2014 | 39.77 | 40.98 | 38.94 | 39.18 | 265,178 | -0.47(-1.19%) |
Dec 10, 2014 | 41.00 | 42.29 | 39.45 | 39.65 | 346,541 | -1.67(-4.04%) |
Dec 09, 2014 | 39.56 | 41.38 | 38.78 | 41.32 | 368,283 | +1.45(+3.64%) |
Dec 08, 2014 | 39.40 | 40.44 | 39.30 | 39.87 | 429,847 | +1.24(+3.21%) |
Dec 05, 2014 | 38.23 | 39.25 | 38.19 | 38.63 | 211,130 | +0.45(+1.18%) |
Dec 04, 2014 | 38.13 | 39.08 | 37.93 | 38.18 | 258,720 | -0.09(-0.24%) |
Dec 03, 2014 | 37.77 | 38.37 | 37.26 | 38.27 | 168,055 | +0.47(+1.24%) |
Dec 02, 2014 | 36.70 | 37.89 | 36.54 | 37.80 | 407,452 | +1.15(+3.14%) |
Dec 01, 2014 | 38.48 | 38.70 | 35.50 | 36.65 | 698,748 | -2.08(-5.37%) |
Nov 28, 2014 | 39.29 | 40.50 | 38.53 | 38.73 | 444,253 | -1.36(-3.39%) |
Nov 26, 2014 | 38.82 | 40.09 | 40.09 | 40.09 | 625,000 | +1.19(+3.06%) |
Nov 25, 2014 | 38.92 | 39.75 | 38.40 | 38.90 | 287,723 | -0.02(-0.05%) |
Nov 24, 2014 | 38.99 | 40.15 | 38.51 | 38.92 | 366,332 | +0.17(+0.44%) |
Nov 21, 2014 | 39.25 | 39.38 | 38.34 | 38.75 | 230,704 | -0.22(-0.56%) |
Nov 20, 2014 | 37.96 | 39.05 | 37.96 | 38.97 | 239,062 | +0.90(+2.36%) |
Nov 19, 2014 | 38.83 | 39.70 | 38.03 | 38.07 | 372,786 | -0.34(-0.89%) |
Nov 18, 2014 | 38.22 | 39.72 | 38.14 | 38.41 | 290,487 | +0.52(+1.37%) |
Nov 17, 2014 | 38.65 | 40.00 | 37.62 | 37.89 | 296,966 | -0.68(-1.76%) |
Nov 14, 2014 | 38.84 | 39.99 | 38.24 | 38.57 | 248,531 | -0.14(-0.36%) |
Nov 13, 2014 | 39.61 | 39.97 | 37.80 | 38.71 | 605,246 | -0.94(-2.37%) |
Nov 12, 2014 | 40.29 | 41.86 | 38.29 | 39.65 | 816,906 | -1.87(-4.50%) |
Nov 11, 2014 | 38.98 | 41.67 | 37.60 | 41.52 | 1,227,420 | +4.46(+12.03%) |
Nov 10, 2014 | 36.06 | 37.36 | 36.06 | 37.06 | 406,875 | +0.87(+2.40%) |
Nov 07, 2014 | 37.29 | 37.49 | 36.00 | 36.19 | 317,010 | -1.18(-3.16%) |
Nov 06, 2014 | 36.70 | 38.15 | 36.70 | 37.37 | 390,062 | +1.08(+2.98%) |
Nov 05, 2014 | 38.99 | 38.99 | 35.53 | 36.29 | 404,524 | -2.36(-6.11%) |
Nov 04, 2014 | 37.19 | 38.97 | 37.00 | 38.65 | 332,181 | +0.99(+2.63%) |
Nov 03, 2014 | 40.65 | 40.90 | 37.05 | 37.66 | 658,563 | -3.02(-7.41%) |
Oct 31, 2014 | 42.28 | 43.00 | 40.31 | 40.67 | 365,035 | -1.32(-3.13%) |
Oct 30, 2014 | 41.69 | 42.60 | 40.48 | 41.99 | 343,897 | +0.29(+0.70%) |
Oct 29, 2014 | 39.44 | 42.00 | 38.81 | 41.70 | 867,414 | +2.68(+6.87%) |
Oct 28, 2014 | 38.75 | 39.50 | 38.43 | 39.02 | 373,594 | +0.12(+0.31%) |
Oct 27, 2014 | 38.67 | 39.41 | 38.99 | 38.90 | 381,529 | -0.09(-0.23%) |
Oct 24, 2014 | 38.24 | 39.98 | 38.24 | 38.99 | 327,739 | +0.61(+1.59%) |
Oct 23, 2014 | 38.84 | 41.00 | 38.05 | 38.38 | 428,048 | -0.31(-0.80%) |
Oct 22, 2014 | 38.85 | 39.99 | 38.11 | 38.69 | 234,815 | -0.12(-0.31%) |
Oct 21, 2014 | 39.48 | 40.44 | 38.25 | 38.81 | 392,155 | -0.22(-0.56%) |
Oct 20, 2014 | 37.41 | 39.49 | 37.10 | 39.03 | 321,804 | +1.47(+3.91%) |
Oct 17, 2014 | 38.89 | 39.30 | 36.63 | 37.56 | 461,720 | -0.82(-2.14%) |
Oct 16, 2014 | 35.00 | 38.89 | 34.17 | 38.38 | 890,711 | +1.10(+2.95%) |
Oct 15, 2014 | 34.27 | 37.65 | 33.00 | 37.28 | 556,472 | +2.29(+6.54%) |
Oct 14, 2014 | 35.80 | 36.36 | 34.66 | 34.99 | 586,922 | -0.58(-1.63%) |
Oct 13, 2014 | 37.40 | 37.40 | 35.41 | 35.57 | 546,052 | -1.79(-4.79%) |
Oct 10, 2014 | 39.10 | 40.08 | 37.25 | 37.36 | 471,191 | -1.71(-4.38%) |
Oct 09, 2014 | 40.01 | 40.61 | 39.02 | 39.07 | 294,009 | -1.11(-2.76%) |
Oct 08, 2014 | 39.44 | 40.87 | 38.45 | 40.18 | 567,424 | +0.43(+1.08%) |
Oct 07, 2014 | 39.09 | 40.84 | 38.36 | 39.75 | 466,541 | +0.45(+1.15%) |
Oct 06, 2014 | 42.53 | 43.47 | 38.57 | 39.30 | 583,282 | -2.98(-7.05%) |
Oct 03, 2014 | 42.15 | 42.64 | 41.01 | 42.28 | 450,084 | +0.61(+1.46%) |
Oct 02, 2014 | 40.37 | 43.23 | 39.34 | 41.67 | 983,612 | +2.70(+6.93%) |