Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.66 | 40.26 | 40.26 | 40.26 | 2,296,692 | -0.30(-0.74%) |
Dec 30, 2014 | 41.15 | 41.26 | 40.32 | 40.56 | 2,405,971 | -0.62(-1.50%) |
Dec 29, 2014 | 41.19 | 41.38 | 41.03 | 41.18 | 2,145,288 | -0.18(-0.43%) |
Dec 26, 2014 | 40.98 | 41.44 | 40.98 | 41.36 | 1,622,443 | +0.34(+0.82%) |
Dec 24, 2014 | 40.29 | 41.02 | 41.02 | 41.02 | 1,390,049 | +0.81(+2.02%) |
Dec 23, 2014 | 40.79 | 40.92 | 40.01 | 40.20 | 2,792,174 | -0.41(-1.01%) |
Dec 22, 2014 | 40.77 | 40.96 | 40.19 | 40.62 | 2,053,696 | -0.09(-0.23%) |
Dec 19, 2014 | 40.26 | 40.92 | 39.89 | 40.71 | 5,986,898 | +0.34(+0.83%) |
Dec 18, 2014 | 39.15 | 40.37 | 39.10 | 40.37 | 7,027,028 | +1.89(+4.91%) |
Dec 17, 2014 | 38.44 | 38.76 | 38.20 | 38.48 | 8,152,957 | +0.26(+0.69%) |
Dec 16, 2014 | 38.97 | 39.31 | 38.20 | 38.22 | 4,923,208 | -0.83(-2.13%) |
Dec 15, 2014 | 39.53 | 39.76 | 38.68 | 39.05 | 6,356,444 | -0.03(-0.07%) |
Dec 12, 2014 | 39.97 | 40.32 | 39.05 | 39.08 | 4,328,896 | -1.04(-2.59%) |
Dec 11, 2014 | 40.20 | 40.70 | 40.01 | 40.12 | 5,282,098 | +0.10(+0.26%) |
Dec 10, 2014 | 41.03 | 41.36 | 39.95 | 40.02 | 4,699,621 | -0.98(-2.40%) |
Dec 09, 2014 | 40.40 | 41.63 | 39.99 | 41.00 | 5,894,297 | -0.26(-0.63%) |
Dec 08, 2014 | 41.36 | 41.53 | 41.05 | 41.26 | 6,294,390 | +0.11(+0.27%) |
Dec 05, 2014 | 41.14 | 41.60 | 41.01 | 41.15 | 3,541,884 | -0.02(-0.05%) |
Dec 04, 2014 | 41.91 | 42.01 | 41.03 | 41.17 | 4,590,000 | -0.82(-1.96%) |
Dec 03, 2014 | 41.86 | 42.11 | 41.53 | 41.99 | 2,146,433 | +0.13(+0.31%) |
Dec 02, 2014 | 41.51 | 42.06 | 41.43 | 41.86 | 2,672,577 | +0.35(+0.83%) |
Dec 01, 2014 | 42.29 | 42.33 | 41.41 | 41.51 | 3,369,973 | -0.52(-1.25%) |
Nov 28, 2014 | 41.87 | 42.19 | 41.87 | 42.04 | 1,423,776 | +0.24(+0.58%) |
Nov 26, 2014 | 41.42 | 41.80 | 41.80 | 41.80 | 2,277,989 | +0.71(+1.73%) |
Nov 25, 2014 | 41.71 | 41.84 | 41.05 | 41.08 | 3,835,852 | -0.63(-1.50%) |
Nov 24, 2014 | 41.25 | 42.04 | 41.01 | 41.71 | 4,464,979 | +0.66(+1.62%) |
Nov 21, 2014 | 40.68 | 41.05 | 40.09 | 41.05 | 5,549,616 | +0.67(+1.67%) |
Nov 20, 2014 | 40.15 | 40.47 | 39.96 | 40.37 | 5,441,278 | -0.23(-0.58%) |
Nov 19, 2014 | 41.48 | 41.52 | 40.43 | 40.61 | 7,514,708 | -0.74(-1.79%) |
Nov 18, 2014 | 41.99 | 42.05 | 40.26 | 41.35 | 13,018,369 | -0.04(-0.09%) |
Nov 17, 2014 | 41.04 | 41.57 | 40.21 | 41.38 | 10,192,353 | +1.02(+2.53%) |
Nov 14, 2014 | 40.41 | 40.65 | 40.10 | 40.36 | 2,874,462 | -0.09(-0.23%) |
Nov 13, 2014 | 39.91 | 40.50 | 39.87 | 40.46 | 6,574,348 | +0.56(+1.41%) |
Nov 12, 2014 | 41.08 | 41.13 | 39.83 | 39.90 | 22,886,988 | -1.01(-2.47%) |
Nov 11, 2014 | 37.58 | 41.29 | 37.35 | 40.91 | 21,628,172 | +3.33(+8.86%) |
Nov 10, 2014 | 37.71 | 37.74 | 37.45 | 37.58 | 8,048,000 | -0.07(-0.17%) |
Nov 07, 2014 | 37.10 | 37.71 | 37.07 | 37.64 | 7,287,958 | +0.49(+1.31%) |
Nov 06, 2014 | 36.82 | 37.16 | 36.74 | 37.15 | 4,763,624 | +0.41(+1.12%) |
Nov 05, 2014 | 36.76 | 36.87 | 36.27 | 36.74 | 12,695,872 | +0.14(+0.38%) |
Nov 04, 2014 | 35.56 | 36.60 | 35.56 | 36.60 | 10,392,499 | +1.31(+3.71%) |
Nov 03, 2014 | 34.69 | 35.39 | 34.64 | 35.29 | 4,351,280 | +0.52(+1.51%) |
Oct 31, 2014 | 35.31 | 35.47 | 34.67 | 34.77 | 2,767,627 | -0.15(-0.43%) |
Oct 30, 2014 | 34.27 | 34.99 | 34.20 | 34.92 | 2,284,509 | +0.66(+1.91%) |
Oct 29, 2014 | 34.51 | 34.56 | 33.97 | 34.26 | 2,428,019 | -0.36(-1.05%) |
Oct 28, 2014 | 34.30 | 34.64 | 34.16 | 34.63 | 1,638,863 | +0.41(+1.20%) |
Oct 27, 2014 | 34.24 | 34.23 | 34.14 | 34.22 | 2,684,129 | -0.01(-0.03%) |
Oct 24, 2014 | 33.87 | 34.24 | 33.78 | 34.23 | 1,516,612 | +0.44(+1.30%) |
Oct 23, 2014 | 33.50 | 34.10 | 33.19 | 33.79 | 3,127,065 | +0.21(+0.61%) |
Oct 22, 2014 | 33.74 | 34.00 | 33.57 | 33.58 | 2,419,127 | -0.19(-0.55%) |
Oct 21, 2014 | 33.28 | 33.85 | 33.25 | 33.77 | 5,101,086 | +0.64(+1.92%) |
Oct 20, 2014 | 33.09 | 33.39 | 33.04 | 33.13 | 2,718,770 | +0.04(+0.11%) |
Oct 17, 2014 | 33.12 | 33.31 | 32.74 | 33.09 | 3,675,022 | +0.28(+0.86%) |
Oct 16, 2014 | 32.50 | 33.23 | 32.07 | 32.81 | 4,468,844 | -0.18(-0.54%) |
Oct 15, 2014 | 33.08 | 33.11 | 31.96 | 32.99 | 7,647,940 | -0.57(-1.70%) |
Oct 14, 2014 | 33.52 | 33.83 | 33.33 | 33.56 | 3,290,393 | +0.28(+0.84%) |
Oct 13, 2014 | 34.31 | 34.31 | 33.24 | 33.28 | 7,135,676 | -1.04(-3.03%) |
Oct 10, 2014 | 34.64 | 34.90 | 34.28 | 34.32 | 3,943,076 | -0.32(-0.92%) |
Oct 09, 2014 | 35.08 | 35.21 | 34.53 | 34.64 | 4,634,971 | -0.50(-1.41%) |
Oct 08, 2014 | 34.43 | 35.15 | 34.27 | 35.13 | 3,810,936 | +0.79(+2.29%) |
Oct 07, 2014 | 34.99 | 35.14 | 34.26 | 34.35 | 8,675,146 | -0.89(-2.52%) |
Oct 06, 2014 | 35.38 | 35.53 | 35.18 | 35.24 | 2,878,606 | -0.01(-0.03%) |
Oct 03, 2014 | 34.50 | 35.30 | 34.50 | 35.25 | 6,357,659 | +0.71(+2.06%) |
Oct 02, 2014 | 34.23 | 34.59 | 34.11 | 34.53 | 3,922,598 | +0.43(+1.26%) |