Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.55 | 37.34 | 37.34 | 37.34 | 6,326,393 | -0.14(-0.36%) |
Dec 30, 2014 | 37.44 | 37.59 | 37.19 | 37.48 | 7,545,025 | -0.77(-2.02%) |
Dec 29, 2014 | 38.16 | 38.27 | 38.11 | 38.25 | 3,959,949 | -0.33(-0.85%) |
Dec 26, 2014 | 38.51 | 38.64 | 38.43 | 38.58 | 5,712,244 | +0.28(+0.73%) |
Dec 24, 2014 | 38.30 | 38.30 | 38.30 | 38.30 | 2,468,408 | -0.17(-0.43%) |
Dec 23, 2014 | 38.52 | 38.52 | 38.36 | 38.46 | 3,921,878 | +0.27(+0.72%) |
Dec 22, 2014 | 38.15 | 38.22 | 38.06 | 38.19 | 5,558,004 | +0.11(+0.28%) |
Dec 19, 2014 | 38.11 | 38.22 | 37.79 | 38.08 | 11,524,161 | +0.39(+1.03%) |
Dec 18, 2014 | 37.74 | 37.77 | 37.43 | 37.70 | 8,384,130 | +0.53(+1.42%) |
Dec 17, 2014 | 36.25 | 37.22 | 36.23 | 37.17 | 20,012,924 | +1.24(+3.46%) |
Dec 16, 2014 | 35.74 | 36.58 | 35.69 | 35.92 | 18,481,388 | -0.35(-0.97%) |
Dec 15, 2014 | 37.17 | 37.24 | 36.15 | 36.27 | 19,023,416 | -1.09(-2.92%) |
Dec 12, 2014 | 37.70 | 37.84 | 37.30 | 37.37 | 10,316,259 | -0.54(-1.43%) |
Dec 11, 2014 | 37.98 | 38.33 | 37.85 | 37.91 | 16,270,828 | +0.54(+1.43%) |
Dec 10, 2014 | 38.10 | 38.19 | 37.24 | 37.37 | 13,387,524 | -1.26(-3.25%) |
Dec 09, 2014 | 38.31 | 38.64 | 37.87 | 38.63 | 17,363,526 | -0.19(-0.48%) |
Dec 08, 2014 | 39.02 | 39.13 | 38.77 | 38.82 | 7,527,754 | -0.71(-1.79%) |
Dec 05, 2014 | 39.43 | 39.63 | 39.37 | 39.52 | 8,820,439 | +0.50(+1.29%) |
Dec 04, 2014 | 39.01 | 39.08 | 38.73 | 39.02 | 7,796,853 | +0.07(+0.18%) |
Dec 03, 2014 | 38.73 | 39.02 | 38.72 | 38.95 | 7,358,520 | +0.16(+0.43%) |
Dec 02, 2014 | 38.75 | 38.84 | 38.72 | 38.79 | 7,758,834 | +0.60(+1.57%) |
Dec 01, 2014 | 38.18 | 38.28 | 38.03 | 38.19 | 7,486,980 | +0.13(+0.34%) |
Nov 28, 2014 | 38.03 | 38.13 | 37.86 | 38.06 | 3,400,293 | +0.15(+0.40%) |
Nov 26, 2014 | 37.82 | 37.91 | 37.91 | 37.91 | 4,860,356 | -0.05(-0.14%) |
Nov 25, 2014 | 38.00 | 38.01 | 37.77 | 37.96 | 7,637,485 | +0.13(+0.34%) |
Nov 24, 2014 | 37.87 | 37.95 | 37.76 | 37.83 | 6,985,394 | +0.27(+0.73%) |
Nov 21, 2014 | 37.92 | 37.98 | 37.55 | 37.56 | 17,332,102 | +0.05(+0.15%) |
Nov 20, 2014 | 37.28 | 37.55 | 37.22 | 37.50 | 7,851,289 | -0.21(-0.56%) |
Nov 19, 2014 | 37.50 | 37.76 | 37.48 | 37.72 | 9,023,687 | +0.18(+0.48%) |
Nov 18, 2014 | 37.28 | 37.59 | 37.26 | 37.54 | 12,712,755 | +0.53(+1.43%) |
Nov 17, 2014 | 36.91 | 37.12 | 36.89 | 37.01 | 12,103,412 | -0.52(-1.37%) |
Nov 14, 2014 | 37.44 | 37.54 | 37.35 | 37.52 | 12,099,661 | +0.18(+0.48%) |
Nov 13, 2014 | 37.22 | 37.41 | 37.17 | 37.35 | 13,916,511 | +0.36(+0.97%) |
Nov 12, 2014 | 36.64 | 37.08 | 36.64 | 36.99 | 13,112,390 | -0.23(-0.61%) |
Nov 11, 2014 | 37.27 | 37.37 | 37.08 | 37.22 | 13,662,554 | +0.38(+1.04%) |
Nov 10, 2014 | 36.51 | 36.90 | 36.51 | 36.83 | 7,452,571 | +0.32(+0.88%) |
Nov 07, 2014 | 36.52 | 36.58 | 36.27 | 36.51 | 8,036,070 | -0.30(-0.82%) |
Nov 06, 2014 | 36.72 | 36.84 | 36.51 | 36.81 | 13,387,976 | -0.24(-0.65%) |
Nov 05, 2014 | 37.24 | 37.24 | 36.87 | 37.05 | 9,719,134 | +0.29(+0.78%) |
Nov 04, 2014 | 36.51 | 36.80 | 36.32 | 36.76 | 19,383,626 | -1.04(-2.76%) |
Nov 03, 2014 | 37.48 | 38.03 | 37.40 | 37.81 | 20,947,042 | +0.83(+2.25%) |
Oct 31, 2014 | 37.00 | 37.12 | 36.69 | 36.97 | 24,686,584 | +2.29(+6.60%) |
Oct 30, 2014 | 34.22 | 34.89 | 34.22 | 34.69 | 6,885,411 | +0.36(+1.04%) |
Oct 29, 2014 | 34.21 | 34.38 | 34.08 | 34.33 | 4,977,360 | +0.42(+1.24%) |
Oct 28, 2014 | 33.74 | 33.93 | 33.70 | 33.91 | 3,622,363 | +0.26(+0.78%) |
Oct 27, 2014 | 33.56 | 33.77 | 33.77 | 33.65 | 3,497,283 | -0.12(-0.37%) |
Oct 24, 2014 | 33.62 | 33.80 | 33.44 | 33.77 | 5,301,618 | +0.07(+0.20%) |
Oct 23, 2014 | 33.52 | 33.93 | 33.52 | 33.70 | 7,602,517 | +0.62(+1.87%) |
Oct 22, 2014 | 33.33 | 33.48 | 33.02 | 33.09 | 5,047,109 | +0.03(+0.10%) |
Oct 21, 2014 | 32.82 | 33.10 | 32.72 | 33.05 | 6,371,697 | +0.00(+0.00%) |
Oct 20, 2014 | 32.89 | 33.18 | 32.89 | 33.05 | 7,655,046 | +0.54(+1.65%) |
Oct 17, 2014 | 32.13 | 32.56 | 32.09 | 32.52 | 10,766,871 | +0.34(+1.05%) |
Oct 16, 2014 | 31.60 | 32.33 | 31.52 | 32.18 | 17,972,222 | -0.03(-0.09%) |
Oct 15, 2014 | 32.67 | 32.30 | 31.65 | 32.21 | 17,519,442 | -0.46(-1.41%) |
Oct 14, 2014 | 32.85 | 32.95 | 32.56 | 32.67 | 13,628,137 | +0.08(+0.25%) |
Oct 13, 2014 | 33.07 | 33.16 | 32.56 | 32.58 | 10,463,230 | -0.54(-1.64%) |
Oct 10, 2014 | 33.44 | 33.64 | 33.12 | 33.13 | 9,883,047 | -0.49(-1.47%) |
Oct 09, 2014 | 34.05 | 34.08 | 33.53 | 33.62 | 12,051,672 | -1.01(-2.92%) |
Oct 08, 2014 | 34.18 | 34.71 | 34.13 | 34.63 | 7,101,765 | +0.33(+0.96%) |
Oct 07, 2014 | 34.63 | 34.77 | 34.30 | 34.30 | 7,143,203 | -0.56(-1.62%) |
Oct 06, 2014 | 35.11 | 35.20 | 34.80 | 34.87 | 4,997,421 | -0.29(-0.82%) |
Oct 03, 2014 | 34.93 | 35.22 | 34.87 | 35.15 | 8,434,481 | +0.82(+2.40%) |
Oct 02, 2014 | 34.39 | 34.53 | 33.90 | 34.33 | 18,842,514 | -0.78(-2.23%) |