Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.50 | 38.04 | 38.04 | 38.04 | 3,217,426 | -0.23(-0.60%) |
Dec 30, 2014 | 38.21 | 38.52 | 38.11 | 38.27 | 3,192,435 | -0.21(-0.55%) |
Dec 29, 2014 | 38.60 | 38.63 | 38.31 | 38.48 | 2,131,871 | -0.11(-0.30%) |
Dec 26, 2014 | 38.84 | 38.97 | 38.56 | 38.60 | 1,415,808 | -0.15(-0.37%) |
Dec 24, 2014 | 38.65 | 38.74 | 38.74 | 38.74 | 800,771 | +0.15(+0.40%) |
Dec 23, 2014 | 38.92 | 39.14 | 38.58 | 38.59 | 2,082,767 | +0.04(+0.09%) |
Dec 22, 2014 | 38.02 | 38.59 | 38.02 | 38.55 | 2,853,992 | +0.76(+2.01%) |
Dec 19, 2014 | 38.15 | 38.49 | 37.21 | 37.79 | 7,992,686 | -0.62(-1.61%) |
Dec 18, 2014 | 38.87 | 38.88 | 38.06 | 38.41 | 7,340,705 | +0.25(+0.67%) |
Dec 17, 2014 | 38.53 | 38.66 | 37.54 | 38.16 | 14,315,025 | -0.25(-0.65%) |
Dec 16, 2014 | 38.82 | 39.25 | 38.38 | 38.41 | 6,748,412 | -0.40(-1.03%) |
Dec 15, 2014 | 40.05 | 40.14 | 38.74 | 38.81 | 5,012,186 | -0.88(-2.21%) |
Dec 12, 2014 | 40.23 | 40.41 | 39.66 | 39.69 | 2,873,148 | -0.77(-1.91%) |
Dec 11, 2014 | 41.14 | 41.14 | 40.34 | 40.46 | 3,594,108 | -0.32(-0.78%) |
Dec 10, 2014 | 41.28 | 41.45 | 40.68 | 40.78 | 3,843,431 | -0.70(-1.69%) |
Dec 09, 2014 | 40.85 | 41.50 | 40.70 | 41.48 | 2,228,539 | +0.26(+0.64%) |
Dec 08, 2014 | 41.36 | 41.46 | 41.07 | 41.21 | 3,692,092 | -0.23(-0.55%) |
Dec 05, 2014 | 41.30 | 41.57 | 41.04 | 41.44 | 2,439,799 | +0.22(+0.54%) |
Dec 04, 2014 | 41.06 | 41.33 | 40.74 | 41.22 | 4,615,051 | +0.05(+0.12%) |
Dec 03, 2014 | 39.98 | 41.24 | 39.69 | 41.17 | 6,379,433 | +0.91(+2.27%) |
Dec 02, 2014 | 39.71 | 40.28 | 39.59 | 40.26 | 2,018,787 | +0.46(+1.15%) |
Dec 01, 2014 | 39.84 | 40.05 | 39.55 | 39.80 | 3,001,969 | -0.13(-0.33%) |
Nov 28, 2014 | 40.07 | 40.13 | 39.49 | 39.93 | 1,619,360 | -0.04(-0.11%) |
Nov 26, 2014 | 38.95 | 39.98 | 39.98 | 39.98 | 2,681,567 | +0.97(+2.48%) |
Nov 25, 2014 | 39.42 | 39.43 | 38.98 | 39.01 | 1,835,416 | -0.25(-0.63%) |
Nov 24, 2014 | 39.38 | 39.55 | 39.08 | 39.26 | 1,933,721 | -0.10(-0.25%) |
Nov 21, 2014 | 39.39 | 39.41 | 38.92 | 39.35 | 3,071,841 | +0.47(+1.20%) |
Nov 20, 2014 | 38.49 | 38.99 | 38.46 | 38.89 | 1,975,567 | +0.01(+0.02%) |
Nov 19, 2014 | 38.88 | 39.02 | 38.52 | 38.88 | 2,771,291 | -0.07(-0.18%) |
Nov 18, 2014 | 38.75 | 39.12 | 38.29 | 38.95 | 3,069,003 | +0.80(+2.10%) |
Nov 17, 2014 | 38.43 | 38.48 | 37.83 | 38.15 | 1,835,029 | -0.18(-0.46%) |
Nov 14, 2014 | 37.76 | 38.37 | 37.50 | 38.32 | 3,294,717 | +0.69(+1.82%) |
Nov 13, 2014 | 38.24 | 38.33 | 37.60 | 37.64 | 3,293,652 | -0.47(-1.22%) |
Nov 12, 2014 | 38.16 | 38.24 | 37.93 | 38.10 | 1,938,065 | -0.04(-0.09%) |
Nov 11, 2014 | 38.48 | 38.49 | 38.02 | 38.14 | 1,613,902 | -0.24(-0.62%) |
Nov 10, 2014 | 38.10 | 38.59 | 37.99 | 38.38 | 2,543,030 | +0.06(+0.15%) |
Nov 07, 2014 | 38.65 | 38.65 | 38.02 | 38.32 | 3,231,546 | -0.35(-0.90%) |
Nov 06, 2014 | 38.92 | 39.15 | 38.65 | 38.67 | 2,295,808 | -0.17(-0.43%) |
Nov 05, 2014 | 38.67 | 38.91 | 38.14 | 38.83 | 2,223,171 | +0.37(+0.96%) |
Nov 04, 2014 | 38.74 | 38.85 | 38.17 | 38.46 | 2,378,429 | -0.40(-1.02%) |
Nov 03, 2014 | 39.04 | 39.22 | 38.81 | 38.86 | 3,253,365 | +0.03(+0.07%) |
Oct 31, 2014 | 38.48 | 39.58 | 38.41 | 38.83 | 5,178,587 | +1.10(+2.92%) |
Oct 30, 2014 | 37.85 | 38.05 | 36.78 | 37.73 | 4,382,013 | -0.33(-0.87%) |
Oct 29, 2014 | 37.93 | 38.18 | 37.51 | 38.06 | 4,287,938 | +0.27(+0.72%) |
Oct 28, 2014 | 37.93 | 37.93 | 37.22 | 37.79 | 4,964,707 | +0.15(+0.39%) |
Oct 27, 2014 | 37.55 | 37.72 | 37.72 | 37.65 | 4,436,016 | -0.07(-0.19%) |
Oct 24, 2014 | 37.32 | 37.79 | 36.96 | 37.72 | 4,355,546 | +0.58(+1.55%) |
Oct 23, 2014 | 36.83 | 37.38 | 36.69 | 37.14 | 4,887,771 | +0.72(+1.97%) |
Oct 22, 2014 | 37.74 | 38.10 | 36.37 | 36.42 | 6,881,455 | -1.30(-3.45%) |
Oct 21, 2014 | 36.79 | 37.89 | 36.51 | 37.72 | 7,379,759 | +1.35(+3.72%) |
Oct 20, 2014 | 35.77 | 36.50 | 35.45 | 36.37 | 5,717,205 | +0.53(+1.49%) |
Oct 17, 2014 | 35.36 | 37.27 | 35.33 | 35.84 | 18,112,060 | +2.23(+6.65%) |
Oct 16, 2014 | 32.39 | 33.94 | 32.31 | 33.60 | 7,367,201 | +0.79(+2.42%) |
Oct 15, 2014 | 31.75 | 33.04 | 31.67 | 32.81 | 7,211,940 | +0.59(+1.84%) |
Oct 14, 2014 | 32.20 | 32.84 | 31.87 | 32.22 | 6,316,258 | +0.55(+1.74%) |
Oct 13, 2014 | 32.26 | 32.44 | 31.64 | 31.67 | 8,593,026 | -0.49(-1.52%) |
Oct 10, 2014 | 34.33 | 34.49 | 32.01 | 32.15 | 13,894,246 | -2.93(-8.36%) |
Oct 09, 2014 | 36.08 | 36.19 | 35.04 | 35.09 | 3,868,956 | -1.13(-3.13%) |
Oct 08, 2014 | 35.45 | 36.34 | 35.20 | 36.22 | 3,072,850 | +0.82(+2.31%) |
Oct 07, 2014 | 35.63 | 35.81 | 35.36 | 35.41 | 3,896,407 | -0.53(-1.48%) |
Oct 06, 2014 | 35.94 | 36.21 | 35.61 | 35.94 | 3,469,207 | +0.03(+0.09%) |
Oct 03, 2014 | 36.29 | 36.37 | 35.83 | 35.91 | 5,442,712 | -0.25(-0.70%) |
Oct 02, 2014 | 36.53 | 36.53 | 35.70 | 36.16 | 4,474,907 | -0.34(-0.93%) |