Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.58 | 41.53 | 41.53 | 41.53 | 1,238,603 | -0.04(-0.09%) |
Dec 30, 2014 | 41.69 | 41.84 | 41.20 | 41.56 | 1,511,144 | -0.28(-0.67%) |
Dec 29, 2014 | 41.43 | 41.98 | 41.16 | 41.84 | 2,138,821 | +0.36(+0.88%) |
Dec 26, 2014 | 41.18 | 41.52 | 40.74 | 41.48 | 1,897,665 | +0.49(+1.21%) |
Dec 24, 2014 | 40.70 | 40.99 | 40.99 | 40.99 | 382,369 | +0.36(+0.90%) |
Dec 23, 2014 | 40.44 | 41.07 | 40.25 | 40.62 | 1,214,613 | +0.20(+0.48%) |
Dec 22, 2014 | 40.45 | 40.57 | 39.48 | 40.43 | 1,852,017 | -0.11(-0.28%) |
Dec 19, 2014 | 41.04 | 41.07 | 40.00 | 40.54 | 2,325,883 | -0.17(-0.41%) |
Dec 18, 2014 | 40.50 | 41.17 | 40.01 | 40.71 | 2,022,981 | +0.02(+0.05%) |
Dec 17, 2014 | 39.03 | 40.71 | 39.03 | 40.69 | 1,633,921 | +1.66(+4.26%) |
Dec 16, 2014 | 39.40 | 40.18 | 39.01 | 39.02 | 1,568,213 | -0.39(-0.99%) |
Dec 15, 2014 | 40.33 | 40.39 | 39.32 | 39.42 | 1,583,671 | -0.61(-1.52%) |
Dec 12, 2014 | 40.54 | 40.95 | 39.97 | 40.02 | 1,732,669 | -0.82(-2.01%) |
Dec 11, 2014 | 41.46 | 41.78 | 40.77 | 40.85 | 1,191,378 | -0.48(-1.15%) |
Dec 10, 2014 | 42.27 | 42.57 | 41.11 | 41.32 | 1,453,761 | -1.02(-2.40%) |
Dec 09, 2014 | 42.16 | 42.48 | 41.86 | 42.34 | 1,468,981 | +0.04(+0.09%) |
Dec 08, 2014 | 42.67 | 42.93 | 42.25 | 42.30 | 1,576,007 | -0.37(-0.87%) |
Dec 05, 2014 | 42.60 | 42.79 | 42.46 | 42.67 | 935,480 | +0.10(+0.24%) |
Dec 04, 2014 | 42.65 | 42.95 | 42.38 | 42.57 | 1,473,021 | -0.04(-0.09%) |
Dec 03, 2014 | 42.86 | 43.23 | 42.36 | 42.61 | 1,033,435 | -0.08(-0.20%) |
Dec 02, 2014 | 42.05 | 42.92 | 41.82 | 42.69 | 1,570,861 | +0.68(+1.62%) |
Dec 01, 2014 | 42.78 | 42.78 | 41.97 | 42.01 | 1,364,105 | -0.94(-2.19%) |
Nov 28, 2014 | 42.80 | 43.11 | 42.52 | 42.95 | 546,464 | +0.06(+0.13%) |
Nov 26, 2014 | 43.17 | 42.90 | 42.90 | 42.90 | 1,063,113 | -0.31(-0.71%) |
Nov 25, 2014 | 43.69 | 43.81 | 42.95 | 43.21 | 1,943,395 | -0.37(-0.86%) |
Nov 24, 2014 | 43.17 | 43.71 | 42.73 | 43.58 | 3,625,217 | +0.84(+1.97%) |
Nov 21, 2014 | 42.51 | 43.36 | 42.01 | 42.74 | 5,942,068 | +1.17(+2.81%) |
Nov 20, 2014 | 39.62 | 41.76 | 39.55 | 41.57 | 4,734,001 | +1.49(+3.73%) |
Nov 19, 2014 | 40.50 | 40.50 | 39.76 | 40.08 | 1,208,857 | -0.41(-1.01%) |
Nov 18, 2014 | 39.82 | 40.62 | 39.71 | 40.49 | 2,057,221 | +0.52(+1.31%) |
Nov 17, 2014 | 39.98 | 40.20 | 39.83 | 39.97 | 1,119,509 | -0.14(-0.35%) |
Nov 14, 2014 | 39.79 | 40.31 | 39.59 | 40.11 | 1,263,523 | +0.35(+0.87%) |
Nov 13, 2014 | 40.10 | 40.68 | 39.66 | 39.76 | 1,042,957 | -0.40(-1.00%) |
Nov 12, 2014 | 40.24 | 40.94 | 39.89 | 40.16 | 1,010,093 | -0.34(-0.83%) |
Nov 11, 2014 | 39.94 | 40.79 | 39.86 | 40.50 | 1,933,265 | +0.57(+1.43%) |
Nov 10, 2014 | 40.02 | 40.25 | 39.59 | 39.93 | 2,412,798 | -0.01(-0.02%) |
Nov 07, 2014 | 39.72 | 40.15 | 39.51 | 39.94 | 1,841,328 | +0.07(+0.19%) |
Nov 06, 2014 | 38.33 | 40.33 | 38.29 | 39.87 | 2,736,992 | +1.50(+3.92%) |
Nov 05, 2014 | 36.96 | 39.67 | 36.96 | 38.36 | 3,340,073 | +0.50(+1.33%) |
Nov 04, 2014 | 38.48 | 38.84 | 37.59 | 37.86 | 3,731,123 | -0.49(-1.27%) |
Nov 03, 2014 | 38.26 | 39.10 | 38.22 | 38.34 | 2,761,446 | +0.07(+0.17%) |
Oct 31, 2014 | 37.32 | 38.34 | 36.93 | 38.28 | 3,320,120 | +1.39(+3.77%) |
Oct 30, 2014 | 36.77 | 37.17 | 36.58 | 36.89 | 1,797,785 | +0.04(+0.10%) |
Oct 29, 2014 | 37.48 | 37.62 | 36.40 | 36.85 | 1,669,176 | -0.81(-2.16%) |
Oct 28, 2014 | 37.34 | 37.77 | 36.97 | 37.66 | 1,376,009 | +0.39(+1.05%) |
Oct 27, 2014 | 36.92 | 37.30 | 37.05 | 37.27 | 1,278,300 | +0.22(+0.60%) |
Oct 24, 2014 | 36.83 | 37.13 | 36.69 | 37.05 | 1,208,279 | +0.17(+0.46%) |
Oct 23, 2014 | 36.05 | 37.56 | 36.02 | 36.88 | 2,775,675 | +1.26(+3.54%) |
Oct 22, 2014 | 35.78 | 36.33 | 35.57 | 35.62 | 1,780,640 | +0.04(+0.11%) |
Oct 21, 2014 | 35.06 | 36.38 | 35.05 | 35.58 | 4,035,937 | +0.84(+2.42%) |
Oct 20, 2014 | 34.23 | 34.75 | 34.12 | 34.74 | 2,697,695 | +0.34(+0.98%) |
Oct 17, 2014 | 32.39 | 34.65 | 32.30 | 34.40 | 6,422,037 | +2.28(+7.09%) |
Oct 16, 2014 | 31.64 | 32.37 | 31.22 | 32.13 | 1,580,099 | +0.30(+0.94%) |
Oct 15, 2014 | 31.30 | 32.13 | 30.72 | 31.83 | 2,439,178 | +0.22(+0.71%) |
Oct 14, 2014 | 31.80 | 32.01 | 31.27 | 31.60 | 2,135,295 | -0.05(-0.15%) |
Oct 13, 2014 | 32.56 | 33.11 | 31.49 | 31.65 | 2,581,440 | -1.05(-3.22%) |
Oct 10, 2014 | 33.51 | 33.77 | 32.67 | 32.71 | 1,705,767 | -0.96(-2.86%) |
Oct 09, 2014 | 34.49 | 34.83 | 33.61 | 33.67 | 665,759 | -0.89(-2.57%) |
Oct 08, 2014 | 34.12 | 34.66 | 33.60 | 34.55 | 828,312 | +0.43(+1.26%) |
Oct 07, 2014 | 34.39 | 34.79 | 34.11 | 34.12 | 1,207,941 | -0.50(-1.46%) |
Oct 06, 2014 | 34.82 | 35.23 | 34.61 | 34.63 | 1,045,168 | +0.02(+0.05%) |
Oct 03, 2014 | 34.27 | 35.01 | 34.07 | 34.61 | 973,952 | +0.45(+1.31%) |
Oct 02, 2014 | 34.01 | 34.28 | 33.66 | 34.16 | 1,823,750 | +0.15(+0.44%) |