Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.88 | 40.47 | 40.47 | 40.47 | 2,284,727 | -0.30(-0.74%) |
Dec 30, 2014 | 41.37 | 41.48 | 40.53 | 40.77 | 2,393,437 | -0.62(-1.50%) |
Dec 29, 2014 | 41.40 | 41.60 | 41.24 | 41.39 | 2,134,112 | -0.18(-0.43%) |
Dec 26, 2014 | 41.20 | 41.65 | 41.20 | 41.57 | 1,613,991 | +0.34(+0.82%) |
Dec 24, 2014 | 40.50 | 41.23 | 41.23 | 41.23 | 1,382,808 | +0.82(+2.02%) |
Dec 23, 2014 | 41.01 | 41.13 | 40.22 | 40.42 | 2,777,629 | -0.41(-1.01%) |
Dec 22, 2014 | 40.98 | 41.18 | 40.40 | 40.83 | 2,042,997 | -0.09(-0.23%) |
Dec 19, 2014 | 40.47 | 41.13 | 40.10 | 40.92 | 5,955,710 | +0.34(+0.83%) |
Dec 18, 2014 | 39.35 | 40.58 | 39.31 | 40.58 | 6,990,421 | +1.90(+4.91%) |
Dec 17, 2014 | 38.64 | 38.97 | 38.40 | 38.68 | 8,110,484 | +0.26(+0.69%) |
Dec 16, 2014 | 39.17 | 39.51 | 38.40 | 38.42 | 4,897,560 | -0.84(-2.13%) |
Dec 15, 2014 | 39.74 | 39.96 | 38.88 | 39.26 | 6,323,330 | -0.03(-0.07%) |
Dec 12, 2014 | 40.18 | 40.53 | 39.26 | 39.29 | 4,306,344 | -1.04(-2.59%) |
Dec 11, 2014 | 40.42 | 40.91 | 40.22 | 40.33 | 5,254,581 | +0.10(+0.26%) |
Dec 10, 2014 | 41.24 | 41.57 | 40.16 | 40.23 | 4,675,138 | -0.99(-2.40%) |
Dec 09, 2014 | 40.61 | 41.85 | 40.20 | 41.21 | 5,863,590 | -0.26(-0.63%) |
Dec 08, 2014 | 41.57 | 41.75 | 41.26 | 41.48 | 6,261,599 | +0.11(+0.27%) |
Dec 05, 2014 | 41.36 | 41.82 | 41.22 | 41.37 | 3,523,433 | -0.02(-0.05%) |
Dec 04, 2014 | 42.13 | 42.23 | 41.24 | 41.38 | 4,566,088 | -0.83(-1.96%) |
Dec 03, 2014 | 42.08 | 42.33 | 41.75 | 42.21 | 2,135,251 | +0.13(+0.31%) |
Dec 02, 2014 | 41.73 | 42.28 | 41.65 | 42.08 | 2,658,655 | +0.35(+0.83%) |
Dec 01, 2014 | 42.51 | 42.55 | 41.63 | 41.73 | 3,352,417 | -0.53(-1.25%) |
Nov 28, 2014 | 42.09 | 42.41 | 42.09 | 42.26 | 1,416,359 | +0.24(+0.58%) |
Nov 26, 2014 | 41.64 | 42.01 | 42.01 | 42.01 | 2,266,121 | +0.71(+1.73%) |
Nov 25, 2014 | 41.93 | 42.06 | 41.26 | 41.30 | 3,815,869 | -0.63(-1.50%) |
Nov 24, 2014 | 41.47 | 42.26 | 41.22 | 41.93 | 4,441,718 | +0.67(+1.62%) |
Nov 21, 2014 | 40.90 | 41.26 | 40.30 | 41.26 | 5,520,706 | +0.68(+1.67%) |
Nov 20, 2014 | 40.36 | 40.68 | 40.17 | 40.58 | 5,412,931 | -0.24(-0.58%) |
Nov 19, 2014 | 41.69 | 41.74 | 40.64 | 40.82 | 7,475,560 | -0.74(-1.79%) |
Nov 18, 2014 | 42.21 | 42.27 | 40.47 | 41.56 | 12,950,549 | -0.04(-0.09%) |
Nov 17, 2014 | 41.25 | 41.79 | 40.42 | 41.60 | 10,139,256 | +1.03(+2.53%) |
Nov 14, 2014 | 40.62 | 40.87 | 40.31 | 40.58 | 2,859,487 | -0.09(-0.23%) |
Nov 13, 2014 | 40.12 | 40.72 | 40.08 | 40.67 | 6,540,099 | +0.56(+1.41%) |
Nov 12, 2014 | 41.29 | 41.35 | 40.03 | 40.10 | 22,767,758 | -1.02(-2.47%) |
Nov 11, 2014 | 37.77 | 41.51 | 37.55 | 41.12 | 21,515,500 | +3.35(+8.86%) |
Nov 10, 2014 | 37.90 | 37.94 | 37.65 | 37.77 | 8,006,073 | -0.07(-0.17%) |
Nov 07, 2014 | 37.29 | 37.90 | 37.26 | 37.84 | 7,249,991 | +0.49(+1.31%) |
Nov 06, 2014 | 37.01 | 37.36 | 36.94 | 37.35 | 4,738,807 | +0.41(+1.12%) |
Nov 05, 2014 | 36.95 | 37.07 | 36.46 | 36.94 | 12,629,733 | +0.14(+0.38%) |
Nov 04, 2014 | 35.75 | 36.79 | 35.75 | 36.79 | 10,338,359 | +1.32(+3.71%) |
Nov 03, 2014 | 34.88 | 35.57 | 34.82 | 35.48 | 4,328,612 | +0.53(+1.51%) |
Oct 31, 2014 | 35.50 | 35.66 | 34.85 | 34.95 | 2,753,209 | -0.15(-0.43%) |
Oct 30, 2014 | 34.45 | 35.18 | 34.38 | 35.10 | 2,272,608 | +0.66(+1.91%) |
Oct 29, 2014 | 34.69 | 34.74 | 34.15 | 34.44 | 2,415,370 | -0.37(-1.05%) |
Oct 28, 2014 | 34.48 | 34.82 | 34.34 | 34.81 | 1,630,325 | +0.41(+1.20%) |
Oct 27, 2014 | 34.42 | 34.41 | 34.32 | 34.40 | 2,670,146 | -0.01(-0.03%) |
Oct 24, 2014 | 34.05 | 34.42 | 33.95 | 34.41 | 1,508,711 | +0.44(+1.30%) |
Oct 23, 2014 | 33.67 | 34.28 | 33.36 | 33.96 | 3,110,774 | +0.21(+0.61%) |
Oct 22, 2014 | 33.92 | 34.18 | 33.75 | 33.76 | 2,406,524 | -0.19(-0.55%) |
Oct 21, 2014 | 33.46 | 34.03 | 33.43 | 33.94 | 5,074,512 | +0.64(+1.92%) |
Oct 20, 2014 | 33.27 | 33.57 | 33.21 | 33.30 | 2,704,606 | +0.04(+0.11%) |
Oct 17, 2014 | 33.30 | 33.48 | 32.91 | 33.27 | 3,655,877 | +0.28(+0.86%) |
Oct 16, 2014 | 32.67 | 33.41 | 32.24 | 32.99 | 4,445,564 | -0.18(-0.54%) |
Oct 15, 2014 | 33.26 | 33.29 | 32.13 | 33.16 | 7,608,098 | -0.57(-1.70%) |
Oct 14, 2014 | 33.70 | 34.01 | 33.50 | 33.74 | 3,273,252 | +0.28(+0.84%) |
Oct 13, 2014 | 34.49 | 34.49 | 33.42 | 33.46 | 7,098,503 | -1.04(-3.03%) |
Oct 10, 2014 | 34.82 | 35.08 | 34.46 | 34.50 | 3,922,535 | -0.32(-0.92%) |
Oct 09, 2014 | 35.26 | 35.39 | 34.71 | 34.82 | 4,610,825 | -0.50(-1.41%) |
Oct 08, 2014 | 34.61 | 35.34 | 34.45 | 35.32 | 3,791,083 | +0.79(+2.29%) |
Oct 07, 2014 | 35.18 | 35.33 | 34.44 | 34.53 | 8,629,953 | -0.89(-2.52%) |
Oct 06, 2014 | 35.56 | 35.71 | 35.37 | 35.42 | 2,863,610 | -0.01(-0.03%) |
Oct 03, 2014 | 34.68 | 35.48 | 34.68 | 35.43 | 6,324,539 | +0.71(+2.06%) |
Oct 02, 2014 | 34.41 | 34.77 | 34.29 | 34.72 | 3,902,164 | +0.43(+1.26%) |