Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.57 | 40.83 | 40.83 | 40.83 | 810,800 | +0.25(+0.62%) |
Dec 30, 2014 | 39.78 | 40.61 | 38.99 | 40.58 | 637,760 | +0.89(+2.24%) |
Dec 29, 2014 | 38.39 | 39.80 | 38.24 | 39.69 | 522,930 | +1.29(+3.36%) |
Dec 26, 2014 | 38.98 | 39.32 | 38.35 | 38.40 | 313,526 | -0.36(-0.93%) |
Dec 24, 2014 | 39.03 | 38.76 | 38.76 | 38.76 | 226,800 | -0.11(-0.28%) |
Dec 23, 2014 | 39.10 | 39.63 | 38.82 | 38.87 | 571,289 | -0.07(-0.18%) |
Dec 22, 2014 | 38.69 | 39.25 | 38.23 | 38.94 | 678,186 | +0.11(+0.28%) |
Dec 19, 2014 | 39.91 | 39.91 | 38.50 | 38.83 | 1,216,802 | -1.02(-2.56%) |
Dec 18, 2014 | 40.11 | 40.40 | 39.08 | 39.85 | 890,772 | +0.05(+0.14%) |
Dec 17, 2014 | 38.29 | 39.88 | 38.05 | 39.80 | 902,715 | +1.62(+4.26%) |
Dec 16, 2014 | 38.78 | 39.30 | 38.06 | 38.17 | 1,291,295 | -0.87(-2.23%) |
Dec 15, 2014 | 37.51 | 39.30 | 37.26 | 39.04 | 1,535,712 | +1.65(+4.41%) |
Dec 12, 2014 | 36.80 | 37.88 | 36.62 | 37.39 | 964,228 | +0.24(+0.65%) |
Dec 11, 2014 | 37.23 | 37.56 | 37.02 | 37.15 | 1,118,223 | +0.01(+0.03%) |
Dec 10, 2014 | 37.14 | 37.46 | 36.49 | 37.14 | 1,689,859 | -0.19(-0.51%) |
Dec 09, 2014 | 36.77 | 37.50 | 36.01 | 37.33 | 1,586,380 | +0.05(+0.13%) |
Dec 08, 2014 | 37.10 | 38.04 | 36.84 | 37.28 | 1,701,756 | -0.33(-0.88%) |
Dec 05, 2014 | 37.30 | 38.48 | 36.50 | 37.61 | 9,840,558 | -5.24(-12.23%) |
Dec 04, 2014 | 42.30 | 43.65 | 42.20 | 42.85 | 1,951,928 | -0.22(-0.51%) |
Dec 03, 2014 | 43.31 | 43.67 | 42.41 | 43.07 | 1,373,557 | -0.27(-0.62%) |
Dec 02, 2014 | 44.61 | 45.16 | 42.86 | 43.34 | 1,455,072 | -1.20(-2.69%) |
Dec 01, 2014 | 46.50 | 46.95 | 44.41 | 44.54 | 1,691,371 | -2.12(-4.54%) |
Nov 28, 2014 | 46.40 | 47.89 | 46.00 | 46.66 | 854,950 | +0.63(+1.37%) |
Nov 26, 2014 | 46.50 | 46.03 | 46.03 | 46.03 | 1,105,200 | -0.34(-0.73%) |
Nov 25, 2014 | 45.73 | 46.66 | 44.87 | 46.37 | 2,460,563 | +0.90(+1.98%) |
Nov 24, 2014 | 45.67 | 46.37 | 45.23 | 45.47 | 2,249,116 | +0.21(+0.46%) |
Nov 21, 2014 | 45.35 | 45.68 | 44.63 | 45.26 | 1,366,729 | +0.44(+0.98%) |
Nov 20, 2014 | 42.57 | 44.87 | 42.57 | 44.82 | 1,826,549 | +2.19(+5.14%) |
Nov 19, 2014 | 42.50 | 43.17 | 41.68 | 42.63 | 855,907 | +0.18(+0.42%) |
Nov 18, 2014 | 42.04 | 42.63 | 41.62 | 42.45 | 609,677 | +0.41(+0.98%) |
Nov 17, 2014 | 42.87 | 43.20 | 41.59 | 42.04 | 678,565 | -0.76(-1.78%) |
Nov 14, 2014 | 42.17 | 43.48 | 42.06 | 42.80 | 544,657 | +0.74(+1.76%) |
Nov 13, 2014 | 42.27 | 42.73 | 41.45 | 42.06 | 333,714 | -0.10(-0.24%) |
Nov 12, 2014 | 40.36 | 42.48 | 40.25 | 42.16 | 861,598 | +1.72(+4.25%) |
Nov 11, 2014 | 41.08 | 41.39 | 40.10 | 40.44 | 372,338 | -0.64(-1.56%) |
Nov 10, 2014 | 41.13 | 41.36 | 40.22 | 41.08 | 538,715 | +0.35(+0.86%) |
Nov 07, 2014 | 39.79 | 41.01 | 39.56 | 40.73 | 700,705 | +0.75(+1.88%) |
Nov 06, 2014 | 38.80 | 40.21 | 38.80 | 39.98 | 536,802 | +1.05(+2.70%) |
Nov 05, 2014 | 38.73 | 40.04 | 38.46 | 38.93 | 558,978 | +0.47(+1.22%) |
Nov 04, 2014 | 38.84 | 39.00 | 38.13 | 38.46 | 530,542 | -0.63(-1.61%) |
Nov 03, 2014 | 39.84 | 40.24 | 38.91 | 39.09 | 773,677 | -0.78(-1.96%) |
Oct 31, 2014 | 39.30 | 40.38 | 39.07 | 39.87 | 765,850 | +1.37(+3.56%) |
Oct 30, 2014 | 38.32 | 39.10 | 38.05 | 38.50 | 607,904 | +0.18(+0.47%) |
Oct 29, 2014 | 38.91 | 38.91 | 37.99 | 38.32 | 518,269 | -0.57(-1.47%) |
Oct 28, 2014 | 38.45 | 38.95 | 37.96 | 38.89 | 701,938 | +0.57(+1.49%) |
Oct 27, 2014 | 37.89 | 38.61 | 37.95 | 38.32 | 824,153 | +0.37(+0.97%) |
Oct 24, 2014 | 38.00 | 38.86 | 37.71 | 37.95 | 684,062 | -0.45(-1.17%) |
Oct 23, 2014 | 38.69 | 39.32 | 38.01 | 38.40 | 697,702 | +0.05(+0.13%) |
Oct 22, 2014 | 40.31 | 40.50 | 38.00 | 38.35 | 833,568 | -1.89(-4.70%) |
Oct 21, 2014 | 40.57 | 41.48 | 39.53 | 40.24 | 690,545 | -0.16(-0.40%) |
Oct 20, 2014 | 39.03 | 40.55 | 38.78 | 40.40 | 1,017,778 | +1.24(+3.17%) |
Oct 17, 2014 | 41.51 | 42.43 | 38.29 | 39.16 | 1,440,223 | -1.74(-4.25%) |
Oct 16, 2014 | 41.80 | 43.23 | 40.54 | 40.90 | 1,266,510 | -1.58(-3.72%) |
Oct 15, 2014 | 40.95 | 42.84 | 39.73 | 42.48 | 821,724 | +1.01(+2.44%) |
Oct 14, 2014 | 40.95 | 43.26 | 40.56 | 41.47 | 1,230,954 | +1.06(+2.62%) |
Oct 13, 2014 | 40.48 | 40.90 | 39.25 | 40.41 | 609,425 | +0.04(+0.10%) |
Oct 10, 2014 | 39.35 | 40.78 | 39.24 | 40.37 | 724,013 | +0.77(+1.94%) |
Oct 09, 2014 | 40.75 | 40.84 | 39.29 | 39.60 | 518,482 | -1.26(-3.08%) |
Oct 08, 2014 | 39.19 | 40.97 | 39.00 | 40.86 | 474,641 | +1.60(+4.08%) |
Oct 07, 2014 | 39.69 | 40.13 | 39.21 | 39.26 | 470,627 | -0.64(-1.60%) |
Oct 06, 2014 | 40.75 | 41.16 | 39.73 | 39.90 | 715,615 | -0.85(-2.09%) |
Oct 03, 2014 | 40.46 | 41.57 | 40.06 | 40.75 | 749,328 | +0.70(+1.75%) |
Oct 02, 2014 | 38.93 | 40.47 | 38.55 | 40.05 | 722,361 | +1.11(+2.85%) |