Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.77 | 43.36 | 43.36 | 43.36 | 5,241,268 | +0.11(+0.25%) |
Dec 30, 2014 | 42.98 | 43.53 | 42.55 | 43.25 | 4,595,240 | -0.06(-0.15%) |
Dec 29, 2014 | 43.27 | 43.75 | 42.93 | 43.31 | 3,534,268 | +0.23(+0.53%) |
Dec 26, 2014 | 43.10 | 43.52 | 42.69 | 43.09 | 3,205,247 | +0.44(+1.03%) |
Dec 24, 2014 | 43.21 | 42.65 | 42.65 | 42.65 | 3,085,947 | -0.89(-2.05%) |
Dec 23, 2014 | 43.18 | 43.80 | 42.66 | 43.54 | 4,956,102 | +0.91(+2.13%) |
Dec 22, 2014 | 42.88 | 42.96 | 41.87 | 42.63 | 6,620,830 | -0.79(-1.83%) |
Dec 19, 2014 | 42.95 | 43.53 | 42.30 | 43.43 | 11,232,704 | +0.72(+1.69%) |
Dec 18, 2014 | 42.74 | 43.01 | 40.96 | 42.71 | 8,525,469 | +1.29(+3.11%) |
Dec 17, 2014 | 38.76 | 42.01 | 38.58 | 41.42 | 10,395,733 | +3.10(+8.08%) |
Dec 16, 2014 | 36.73 | 39.39 | 36.66 | 38.32 | 10,299,711 | +1.02(+2.73%) |
Dec 15, 2014 | 37.91 | 38.51 | 37.10 | 37.30 | 7,067,402 | -0.25(-0.66%) |
Dec 12, 2014 | 37.41 | 38.71 | 37.05 | 37.55 | 7,923,333 | -0.59(-1.54%) |
Dec 11, 2014 | 38.51 | 39.34 | 38.00 | 38.14 | 6,925,868 | -0.45(-1.16%) |
Dec 10, 2014 | 39.48 | 39.48 | 38.24 | 38.58 | 9,733,903 | -1.76(-4.37%) |
Dec 09, 2014 | 40.31 | 41.19 | 39.51 | 40.35 | 8,515,067 | +0.42(+1.06%) |
Dec 08, 2014 | 41.72 | 41.72 | 39.81 | 39.92 | 8,928,725 | -2.33(-5.51%) |
Dec 05, 2014 | 41.79 | 42.71 | 41.19 | 42.25 | 6,343,082 | +0.27(+0.64%) |
Dec 04, 2014 | 42.56 | 42.56 | 41.81 | 41.98 | 5,663,792 | -0.99(-2.30%) |
Dec 03, 2014 | 42.54 | 43.90 | 42.53 | 42.97 | 5,387,931 | +0.73(+1.72%) |
Dec 02, 2014 | 41.58 | 43.17 | 41.19 | 42.24 | 6,132,240 | -0.04(-0.08%) |
Dec 01, 2014 | 41.40 | 42.43 | 40.62 | 42.28 | 10,738,990 | +0.68(+1.64%) |
Nov 28, 2014 | 42.29 | 42.46 | 41.35 | 41.60 | 7,717,793 | -3.56(-7.89%) |
Nov 26, 2014 | 45.39 | 45.16 | 45.16 | 45.16 | 3,827,223 | -0.54(-1.17%) |
Nov 25, 2014 | 47.16 | 47.18 | 45.45 | 45.69 | 5,863,906 | -1.07(-2.28%) |
Nov 24, 2014 | 47.29 | 47.40 | 46.26 | 46.76 | 4,812,644 | -0.64(-1.35%) |
Nov 21, 2014 | 48.02 | 48.30 | 47.01 | 47.40 | 6,157,057 | +0.31(+0.66%) |
Nov 20, 2014 | 45.79 | 47.16 | 45.60 | 47.09 | 5,303,785 | +1.36(+2.98%) |
Nov 19, 2014 | 45.72 | 46.03 | 44.98 | 45.73 | 3,939,542 | +0.24(+0.53%) |
Nov 18, 2014 | 44.85 | 45.76 | 44.64 | 45.49 | 5,172,608 | +0.45(+1.00%) |
Nov 17, 2014 | 45.00 | 45.43 | 44.46 | 45.04 | 4,030,874 | -0.23(-0.51%) |
Nov 14, 2014 | 44.66 | 45.34 | 44.42 | 45.27 | 3,832,637 | +0.63(+1.42%) |
Nov 13, 2014 | 44.75 | 45.14 | 43.92 | 44.64 | 5,773,347 | -0.56(-1.23%) |
Nov 12, 2014 | 45.27 | 45.84 | 44.91 | 45.19 | 5,293,160 | -0.35(-0.76%) |
Nov 11, 2014 | 45.26 | 45.75 | 44.54 | 45.54 | 3,853,666 | +0.25(+0.54%) |
Nov 10, 2014 | 46.53 | 46.85 | 44.88 | 45.29 | 8,720,813 | -0.58(-1.26%) |
Nov 07, 2014 | 44.61 | 45.89 | 44.54 | 45.87 | 9,611,067 | +1.74(+3.95%) |
Nov 06, 2014 | 43.25 | 44.13 | 43.01 | 44.13 | 7,262,699 | +0.66(+1.53%) |
Nov 05, 2014 | 42.18 | 43.78 | 42.10 | 43.46 | 12,636,602 | +3.95(+10.00%) |
Nov 04, 2014 | 40.23 | 40.59 | 39.11 | 39.51 | 8,608,763 | -1.78(-4.30%) |
Nov 03, 2014 | 42.47 | 43.10 | 41.18 | 41.29 | 6,642,754 | -1.03(-2.43%) |
Oct 31, 2014 | 41.10 | 42.35 | 40.51 | 42.32 | 5,687,967 | +1.20(+2.92%) |
Oct 30, 2014 | 41.75 | 42.02 | 40.94 | 41.12 | 5,050,395 | -1.01(-2.39%) |
Oct 29, 2014 | 43.44 | 43.44 | 41.67 | 42.13 | 4,605,746 | +0.11(+0.25%) |
Oct 28, 2014 | 40.73 | 42.07 | 40.38 | 42.03 | 4,579,749 | +1.59(+3.92%) |
Oct 27, 2014 | 41.23 | 42.26 | 42.26 | 40.44 | 6,784,893 | -1.82(-4.31%) |
Oct 24, 2014 | 42.12 | 42.54 | 41.62 | 42.26 | 4,531,738 | -0.07(-0.17%) |
Oct 23, 2014 | 42.16 | 42.79 | 41.79 | 42.33 | 5,620,856 | +0.97(+2.34%) |
Oct 22, 2014 | 42.53 | 43.13 | 41.34 | 41.36 | 9,520,467 | -1.00(-2.36%) |
Oct 21, 2014 | 41.54 | 42.41 | 41.43 | 42.36 | 7,163,036 | +1.47(+3.59%) |
Oct 20, 2014 | 41.14 | 41.72 | 40.57 | 40.90 | 5,416,350 | -0.13(-0.33%) |
Oct 17, 2014 | 40.87 | 41.38 | 40.64 | 41.03 | 11,539,371 | +1.15(+2.88%) |
Oct 16, 2014 | 38.39 | 40.35 | 38.03 | 39.88 | 11,340,744 | +0.99(+2.54%) |
Oct 15, 2014 | 38.15 | 39.18 | 37.62 | 38.89 | 11,814,069 | -0.08(-0.20%) |
Oct 14, 2014 | 40.16 | 40.56 | 38.74 | 38.97 | 10,800,327 | -0.92(-2.32%) |
Oct 13, 2014 | 41.91 | 42.24 | 39.80 | 39.90 | 8,186,327 | -2.02(-4.81%) |
Oct 10, 2014 | 43.04 | 43.26 | 41.73 | 41.91 | 9,154,167 | -1.33(-3.07%) |
Oct 09, 2014 | 44.64 | 44.70 | 43.20 | 43.24 | 7,347,245 | -1.87(-4.14%) |
Oct 08, 2014 | 44.59 | 45.19 | 43.77 | 45.11 | 6,481,433 | +0.24(+0.53%) |
Oct 07, 2014 | 45.50 | 45.88 | 44.84 | 44.87 | 4,601,749 | -0.85(-1.87%) |
Oct 06, 2014 | 46.41 | 46.53 | 45.53 | 45.72 | 5,499,068 | -0.44(-0.95%) |
Oct 03, 2014 | 47.10 | 47.15 | 46.03 | 46.16 | 5,132,066 | -0.79(-1.68%) |
Oct 02, 2014 | 46.96 | 47.30 | 45.94 | 46.95 | 4,714,544 | -0.36(-0.76%) |