Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.29 | 44.29 | 44.29 | 0 | -0.28(-0.63%) | |
Dec 30, 2014 | 45.03 | 45.42 | 44.45 | 44.57 | 464,294 | -0.48(-1.07%) |
Dec 29, 2014 | 44.85 | 45.28 | 44.18 | 45.05 | 563,882 | +0.44(+0.99%) |
Dec 24, 2014 | 44.61 | 44.61 | 44.61 | 0 | -0.22(-0.49%) | |
Dec 23, 2014 | 44.62 | 44.99 | 44.01 | 44.83 | 483,049 | +0.28(+0.63%) |
Dec 22, 2014 | 44.26 | 44.81 | 44.06 | 44.55 | 949,152 | +0.34(+0.77%) |
Dec 19, 2014 | 43.44 | 44.34 | 43.00 | 44.21 | 2,499,897 | +1.14(+2.65%) |
Dec 18, 2014 | 42.59 | 43.14 | 42.10 | 43.07 | 1,090,861 | +0.76(+1.80%) |
Dec 17, 2014 | 41.35 | 42.56 | 41.20 | 42.31 | 1,294,526 | +1.20(+2.92%) |
Dec 16, 2014 | 41.48 | 41.11 | 986,974 | +0.50(+1.23%) | ||
Dec 15, 2014 | 40.53 | 41.08 | 39.93 | 40.61 | 2,231,146 | +0.22(+0.54%) |
Dec 12, 2014 | 41.10 | 41.35 | 40.36 | 40.39 | 491,358 | -0.88(-2.13%) |
Dec 11, 2014 | 41.13 | 41.78 | 40.70 | 41.27 | 560,059 | +0.36(+0.88%) |
Dec 10, 2014 | 41.00 | 41.40 | 40.53 | 40.91 | 846,122 | -0.10(-0.24%) |
Dec 09, 2014 | 40.86 | 41.29 | 40.47 | 41.01 | 690,917 | -0.24(-0.58%) |
Dec 08, 2014 | 41.88 | 41.96 | 40.43 | 41.25 | 1,756,524 | -0.72(-1.72%) |
Dec 05, 2014 | 41.23 | 42.04 | 41.16 | 41.97 | 1,069,500 | +1.00(+2.44%) |
Dec 04, 2014 | 41.89 | 42.41 | 40.75 | 40.97 | 1,580,220 | -0.94(-2.24%) |
Dec 03, 2014 | 41.32 | 42.02 | 41.14 | 41.91 | 617,224 | +0.45(+1.09%) |
Dec 02, 2014 | 41.71 | 42.00 | 41.29 | 41.46 | 1,413,415 | -0.17(-0.41%) |
Dec 01, 2014 | 41.80 | 42.18 | 41.33 | 41.63 | 908,904 | -0.05(-0.12%) |
Nov 28, 2014 | 41.90 | 42.29 | 41.68 | 41.68 | 571,580 | -0.23(-0.55%) |
Nov 27, 2014 | 41.45 | 41.95 | 41.26 | 41.91 | 1,346,215 | +0.66(+1.60%) |
Nov 26, 2014 | 41.16 | 41.49 | 40.83 | 41.25 | 346,263 | +0.15(+0.36%) |
Nov 25, 2014 | 41.00 | 41.30 | 40.43 | 41.10 | 765,113 | +0.03(+0.07%) |
Nov 24, 2014 | 41.09 | 41.47 | 40.75 | 41.07 | 515,679 | -0.03(-0.07%) |
Nov 21, 2014 | 41.01 | 41.27 | 40.75 | 41.10 | 943,059 | +0.20(+0.49%) |
Nov 20, 2014 | 41.49 | 41.49 | 40.71 | 40.90 | 699,352 | -0.76(-1.82%) |
Nov 19, 2014 | 41.99 | 41.99 | 41.31 | 41.66 | 711,733 | +0.14(+0.34%) |
Nov 18, 2014 | 41.25 | 41.90 | 41.16 | 41.52 | 949,615 | +0.52(+1.27%) |
Nov 17, 2014 | 40.90 | 41.68 | 40.52 | 41.00 | 1,154,386 | +0.15(+0.37%) |
Nov 14, 2014 | 40.71 | 41.38 | 40.60 | 40.85 | 1,090,771 | +0.30(+0.74%) |
Nov 13, 2014 | 39.66 | 40.81 | 39.38 | 40.55 | 1,656,857 | +1.09(+2.76%) |
Nov 12, 2014 | 39.50 | 39.59 | 38.86 | 39.46 | 966,767 | -0.01(-0.03%) |
Nov 11, 2014 | 40.37 | 40.40 | 39.32 | 39.47 | 810,689 | -0.92(-2.28%) |
Nov 10, 2014 | 39.85 | 40.73 | 39.83 | 40.39 | 684,614 | +0.51(+1.28%) |
Nov 07, 2014 | 39.90 | 40.10 | 39.36 | 39.88 | 496,930 | -0.06(-0.15%) |
Nov 06, 2014 | 39.75 | 40.18 | 39.40 | 39.94 | 438,494 | +0.39(+0.99%) |
Nov 05, 2014 | 39.45 | 40.18 | 39.31 | 39.55 | 542,220 | +0.37(+0.94%) |
Nov 04, 2014 | 38.39 | 39.33 | 38.39 | 39.18 | 1,226,891 | +0.74(+1.93%) |
Nov 03, 2014 | 38.88 | 38.88 | 38.20 | 38.44 | 377,693 | -0.25(-0.65%) |
Oct 31, 2014 | 38.45 | 39.20 | 38.39 | 38.69 | 548,314 | +0.62(+1.63%) |
Oct 30, 2014 | 38.13 | 38.53 | 37.93 | 38.07 | 355,867 | -0.02(-0.05%) |
Oct 29, 2014 | 38.64 | 38.65 | 37.75 | 38.09 | 515,540 | -0.52(-1.35%) |
Oct 28, 2014 | 38.02 | 38.73 | 37.89 | 38.61 | 395,544 | +0.62(+1.63%) |
Oct 27, 2014 | 37.58 | 38.09 | 37.30 | 37.99 | 479,036 | +0.52(+1.39%) |
Oct 24, 2014 | 37.23 | 37.78 | 37.02 | 37.47 | 464,622 | +0.30(+0.81%) |
Oct 23, 2014 | 36.97 | 37.33 | 36.83 | 37.17 | 564,669 | +0.41(+1.12%) |
Oct 22, 2014 | 36.59 | 36.76 | 577,857 | -0.80(-2.13%) | ||
Oct 21, 2014 | 37.00 | 37.99 | 36.75 | 37.56 | 739,535 | +0.61(+1.65%) |
Oct 20, 2014 | 38.00 | 38.10 | 36.35 | 36.95 | 1,102,561 | -0.98(-2.58%) |
Oct 17, 2014 | 37.92 | 38.11 | 37.56 | 37.93 | 406,231 | +0.05(+0.13%) |
Oct 16, 2014 | 37.91 | 38.10 | 37.75 | 37.88 | 1,028,247 | -0.18(-0.47%) |
Oct 15, 2014 | 38.06 | 38.30 | 38.00 | 38.06 | 722,894 | -0.20(-0.52%) |
Oct 14, 2014 | 38.00 | 38.60 | 37.98 | 38.26 | 477,164 | +0.23(+0.60%) |
Oct 10, 2014 | 38.03 | 38.03 | 38.03 | 0 | -0.31(-0.81%) | |
Oct 09, 2014 | 38.08 | 38.58 | 37.95 | 38.34 | 613,735 | +0.28(+0.74%) |
Oct 08, 2014 | 37.91 | 38.31 | 37.83 | 38.06 | 643,291 | +0.03(+0.08%) |
Oct 07, 2014 | 38.31 | 38.87 | 37.92 | 38.03 | 618,095 | -0.42(-1.09%) |
Oct 06, 2014 | 38.36 | 38.74 | 38.31 | 38.45 | 581,782 | +0.22(+0.58%) |
Oct 03, 2014 | 38.69 | 39.06 | 38.08 | 38.23 | 739,432 | -0.36(-0.93%) |
Oct 02, 2014 | 37.84 | 38.84 | 37.70 | 38.59 | 3,056,512 | +0.83(+2.20%) |