Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.69 | 44.72 | 44.72 | 44.72 | 721,250 | +0.08(+0.17%) |
Dec 30, 2014 | 44.27 | 44.75 | 44.25 | 44.65 | 620,154 | +0.31(+0.71%) |
Dec 29, 2014 | 44.07 | 44.76 | 44.07 | 44.33 | 624,097 | +0.24(+0.54%) |
Dec 26, 2014 | 43.94 | 44.51 | 43.94 | 44.09 | 748,579 | +0.19(+0.43%) |
Dec 24, 2014 | 44.23 | 43.90 | 43.90 | 43.90 | 407,088 | -0.28(-0.63%) |
Dec 23, 2014 | 43.43 | 44.70 | 43.29 | 44.18 | 1,398,139 | +0.93(+2.16%) |
Dec 22, 2014 | 43.09 | 43.34 | 42.69 | 43.25 | 854,211 | +0.35(+0.82%) |
Dec 19, 2014 | 42.92 | 43.11 | 42.57 | 42.89 | 1,508,415 | -0.04(-0.09%) |
Dec 18, 2014 | 43.08 | 43.12 | 42.61 | 42.93 | 1,810,294 | +0.48(+1.12%) |
Dec 17, 2014 | 41.85 | 42.57 | 41.41 | 42.46 | 2,180,722 | +0.78(+1.87%) |
Dec 16, 2014 | 40.78 | 41.84 | 40.53 | 41.68 | 2,150,095 | +0.68(+1.65%) |
Dec 15, 2014 | 40.63 | 41.10 | 40.40 | 41.00 | 1,961,725 | +0.45(+1.10%) |
Dec 12, 2014 | 40.29 | 40.85 | 40.10 | 40.55 | 1,099,305 | -0.03(-0.07%) |
Dec 11, 2014 | 39.80 | 40.84 | 39.21 | 40.58 | 1,374,365 | +1.04(+2.63%) |
Dec 10, 2014 | 40.25 | 40.58 | 39.49 | 39.54 | 848,611 | -0.73(-1.82%) |
Dec 09, 2014 | 39.56 | 40.28 | 39.26 | 40.28 | 1,173,677 | +0.36(+0.91%) |
Dec 08, 2014 | 40.05 | 40.19 | 39.77 | 39.91 | 1,394,563 | -0.17(-0.43%) |
Dec 05, 2014 | 40.26 | 40.34 | 39.83 | 40.09 | 1,238,857 | +0.04(+0.10%) |
Dec 04, 2014 | 40.36 | 40.50 | 39.99 | 40.05 | 1,216,018 | -0.34(-0.85%) |
Dec 03, 2014 | 40.91 | 40.98 | 39.93 | 40.39 | 1,502,213 | -0.63(-1.53%) |
Dec 02, 2014 | 41.44 | 41.49 | 40.72 | 41.02 | 937,152 | -0.39(-0.94%) |
Dec 01, 2014 | 41.99 | 42.00 | 41.09 | 41.41 | 1,190,622 | -0.70(-1.67%) |
Nov 28, 2014 | 42.31 | 42.76 | 42.10 | 42.11 | 288,361 | +0.04(+0.09%) |
Nov 26, 2014 | 42.23 | 42.08 | 42.08 | 42.08 | 873,711 | -0.19(-0.45%) |
Nov 25, 2014 | 42.57 | 42.80 | 42.13 | 42.27 | 782,848 | -0.30(-0.69%) |
Nov 24, 2014 | 42.29 | 42.67 | 42.05 | 42.56 | 967,903 | +0.31(+0.74%) |
Nov 21, 2014 | 43.11 | 43.27 | 42.18 | 42.25 | 885,351 | -0.70(-1.64%) |
Nov 20, 2014 | 41.27 | 43.01 | 41.27 | 42.95 | 1,442,322 | +1.60(+3.87%) |
Nov 19, 2014 | 40.89 | 41.43 | 40.78 | 41.35 | 823,632 | +0.50(+1.24%) |
Nov 18, 2014 | 40.90 | 41.11 | 40.54 | 40.85 | 811,724 | +0.00(+0.00%) |
Nov 17, 2014 | 41.23 | 41.34 | 40.64 | 40.85 | 1,355,340 | -0.43(-1.04%) |
Nov 14, 2014 | 41.42 | 41.74 | 41.00 | 41.28 | 1,000,489 | -0.30(-0.73%) |
Nov 13, 2014 | 42.16 | 42.22 | 41.19 | 41.58 | 708,269 | -0.53(-1.27%) |
Nov 12, 2014 | 40.95 | 42.16 | 40.91 | 42.11 | 1,201,979 | +1.09(+2.65%) |
Nov 11, 2014 | 41.09 | 41.22 | 40.83 | 41.03 | 552,889 | +0.03(+0.07%) |
Nov 10, 2014 | 40.95 | 41.42 | 40.54 | 41.00 | 1,145,286 | -0.01(-0.02%) |
Nov 07, 2014 | 40.95 | 41.58 | 40.75 | 41.01 | 1,465,569 | +0.93(+2.33%) |
Nov 06, 2014 | 39.95 | 40.26 | 39.35 | 40.08 | 1,065,661 | +0.07(+0.17%) |
Nov 05, 2014 | 39.62 | 40.33 | 39.28 | 40.01 | 1,332,418 | +0.44(+1.11%) |
Nov 04, 2014 | 39.28 | 39.61 | 38.94 | 39.57 | 1,268,822 | +0.08(+0.19%) |
Nov 03, 2014 | 39.52 | 39.97 | 39.33 | 39.49 | 1,449,476 | -0.10(-0.24%) |
Oct 31, 2014 | 40.86 | 41.31 | 39.32 | 39.59 | 2,068,364 | -1.27(-3.10%) |
Oct 30, 2014 | 37.61 | 41.31 | 37.39 | 40.86 | 3,909,375 | +3.56(+9.55%) |
Oct 29, 2014 | 37.59 | 37.99 | 37.06 | 37.29 | 1,749,304 | -0.25(-0.66%) |
Oct 28, 2014 | 37.07 | 37.55 | 36.93 | 37.54 | 1,736,832 | +0.53(+1.44%) |
Oct 27, 2014 | 37.57 | 37.59 | 37.59 | 37.01 | 785,290 | -0.58(-1.55%) |
Oct 24, 2014 | 37.88 | 38.09 | 37.44 | 37.59 | 908,764 | -0.40(-1.05%) |
Oct 23, 2014 | 38.52 | 38.95 | 37.35 | 37.99 | 2,364,852 | -0.42(-1.09%) |
Oct 22, 2014 | 37.68 | 39.18 | 37.55 | 38.41 | 2,540,772 | +0.61(+1.61%) |
Oct 21, 2014 | 37.61 | 38.00 | 37.21 | 37.80 | 1,799,841 | +0.70(+1.87%) |
Oct 20, 2014 | 35.92 | 37.71 | 35.85 | 37.10 | 2,214,695 | +1.21(+3.37%) |
Oct 17, 2014 | 35.77 | 36.22 | 35.46 | 35.90 | 1,443,475 | +0.23(+0.64%) |
Oct 16, 2014 | 34.82 | 36.00 | 34.54 | 35.67 | 1,223,147 | +0.43(+1.22%) |
Oct 15, 2014 | 34.81 | 35.55 | 33.75 | 35.24 | 1,945,177 | -0.10(-0.30%) |
Oct 14, 2014 | 34.88 | 36.08 | 34.78 | 35.34 | 1,242,819 | +0.75(+2.18%) |
Oct 13, 2014 | 35.84 | 35.86 | 34.53 | 34.59 | 1,763,989 | -1.15(-3.22%) |
Oct 10, 2014 | 36.36 | 36.71 | 35.68 | 35.74 | 1,116,341 | -0.68(-1.86%) |
Oct 09, 2014 | 36.70 | 36.87 | 35.86 | 36.42 | 1,329,636 | -0.03(-0.08%) |
Oct 08, 2014 | 36.05 | 36.55 | 35.77 | 36.45 | 1,008,574 | +0.50(+1.38%) |
Oct 07, 2014 | 36.79 | 37.11 | 35.90 | 35.95 | 1,444,519 | -1.06(-2.86%) |
Oct 06, 2014 | 36.88 | 37.46 | 36.85 | 37.01 | 1,093,441 | +0.23(+0.62%) |
Oct 03, 2014 | 36.46 | 36.97 | 36.33 | 36.78 | 1,711,741 | +0.55(+1.52%) |
Oct 02, 2014 | 35.66 | 36.32 | 35.37 | 36.23 | 1,356,740 | +0.56(+1.58%) |