Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.03 | 38.87 | 38.87 | 38.87 | 5,348,593 | +0.14(+0.36%) |
Dec 30, 2014 | 38.50 | 38.97 | 38.44 | 38.73 | 4,559,844 | +0.23(+0.60%) |
Dec 29, 2014 | 38.12 | 38.61 | 37.85 | 38.50 | 5,199,020 | +0.01(+0.02%) |
Dec 26, 2014 | 38.31 | 38.66 | 38.10 | 38.49 | 3,494,036 | +0.23(+0.60%) |
Dec 24, 2014 | 37.79 | 38.26 | 38.26 | 38.26 | 2,893,362 | +0.62(+1.66%) |
Dec 23, 2014 | 38.01 | 38.06 | 37.26 | 37.64 | 4,586,025 | -0.26(-0.68%) |
Dec 22, 2014 | 36.94 | 38.18 | 36.94 | 37.90 | 7,844,868 | +0.92(+2.48%) |
Dec 19, 2014 | 37.22 | 37.57 | 36.74 | 36.98 | 19,081,464 | -0.33(-0.89%) |
Dec 18, 2014 | 37.03 | 37.44 | 36.50 | 37.31 | 9,406,166 | +0.46(+1.25%) |
Dec 17, 2014 | 36.43 | 36.99 | 35.57 | 36.85 | 13,733,689 | +0.50(+1.36%) |
Dec 16, 2014 | 38.40 | 38.44 | 36.31 | 36.35 | 11,748,945 | -1.84(-4.81%) |
Dec 15, 2014 | 38.28 | 38.67 | 37.40 | 38.19 | 10,925,011 | +0.16(+0.41%) |
Dec 12, 2014 | 38.98 | 38.98 | 38.02 | 38.03 | 10,899,796 | -0.47(-1.22%) |
Dec 11, 2014 | 38.58 | 38.96 | 38.34 | 38.50 | 10,463,298 | +0.40(+1.06%) |
Dec 10, 2014 | 38.25 | 39.44 | 37.99 | 38.10 | 16,008,433 | +0.69(+1.84%) |
Dec 09, 2014 | 37.53 | 37.63 | 36.10 | 37.41 | 12,496,788 | -1.23(-3.19%) |
Dec 08, 2014 | 37.92 | 38.91 | 37.77 | 38.64 | 10,992,718 | +0.93(+2.46%) |
Dec 05, 2014 | 38.28 | 38.42 | 37.59 | 37.71 | 9,603,755 | -0.25(-0.65%) |
Dec 04, 2014 | 38.66 | 38.75 | 37.70 | 37.96 | 11,831,765 | +0.31(+0.83%) |
Dec 03, 2014 | 37.27 | 37.75 | 36.70 | 37.65 | 8,927,151 | +0.54(+1.46%) |
Dec 02, 2014 | 37.00 | 37.99 | 36.93 | 37.11 | 9,886,455 | -0.04(-0.10%) |
Dec 01, 2014 | 38.74 | 39.00 | 37.11 | 37.14 | 11,588,474 | -1.21(-3.16%) |
Nov 28, 2014 | 37.69 | 38.91 | 37.67 | 38.35 | 9,113,515 | +2.33(+6.47%) |
Nov 26, 2014 | 35.40 | 36.03 | 36.03 | 36.03 | 4,798,400 | +0.71(+2.00%) |
Nov 25, 2014 | 35.31 | 35.68 | 35.03 | 35.32 | 10,400,092 | +0.00(+0.00%) |
Nov 24, 2014 | 35.29 | 35.57 | 35.02 | 35.32 | 6,201,915 | +0.45(+1.29%) |
Nov 21, 2014 | 36.01 | 36.01 | 34.64 | 34.87 | 11,860,680 | -0.78(-2.19%) |
Nov 20, 2014 | 35.75 | 35.97 | 35.32 | 35.65 | 6,375,411 | -0.37(-1.02%) |
Nov 19, 2014 | 36.24 | 36.48 | 35.79 | 36.02 | 7,038,725 | -0.37(-1.01%) |
Nov 18, 2014 | 35.91 | 36.58 | 35.82 | 36.38 | 6,313,355 | +0.55(+1.54%) |
Nov 17, 2014 | 35.70 | 36.25 | 35.68 | 35.83 | 6,848,603 | +0.11(+0.31%) |
Nov 14, 2014 | 36.07 | 36.18 | 35.61 | 35.72 | 8,018,200 | -0.47(-1.29%) |
Nov 13, 2014 | 36.28 | 36.66 | 35.94 | 36.19 | 7,298,493 | +0.08(+0.23%) |
Nov 12, 2014 | 35.84 | 36.23 | 35.67 | 36.11 | 6,589,175 | +0.00(+0.00%) |
Nov 11, 2014 | 36.19 | 36.74 | 36.03 | 36.11 | 10,011,233 | +0.23(+0.64%) |
Nov 10, 2014 | 35.07 | 35.93 | 34.82 | 35.88 | 10,534,892 | +0.81(+2.30%) |
Nov 07, 2014 | 34.86 | 35.18 | 34.62 | 35.07 | 10,465,336 | +0.28(+0.79%) |
Nov 06, 2014 | 33.79 | 35.00 | 33.66 | 34.80 | 10,709,725 | +1.09(+3.24%) |
Nov 05, 2014 | 33.78 | 33.82 | 33.16 | 33.70 | 10,692,848 | +0.29(+0.88%) |
Nov 04, 2014 | 32.57 | 33.55 | 32.56 | 33.41 | 12,399,948 | +1.03(+3.17%) |
Nov 03, 2014 | 31.69 | 32.39 | 31.61 | 32.38 | 7,882,276 | +0.76(+2.41%) |
Oct 31, 2014 | 31.77 | 31.95 | 31.44 | 31.62 | 7,019,189 | +0.32(+1.03%) |
Oct 30, 2014 | 31.50 | 31.65 | 31.07 | 31.30 | 7,334,742 | +0.00(+0.00%) |
Oct 29, 2014 | 31.68 | 31.71 | 30.82 | 31.30 | 8,082,905 | -0.37(-1.16%) |
Oct 28, 2014 | 31.38 | 31.70 | 30.93 | 31.67 | 9,530,216 | +0.44(+1.41%) |
Oct 27, 2014 | 31.05 | 31.06 | 31.06 | 31.23 | 9,621,582 | +0.17(+0.53%) |
Oct 24, 2014 | 30.60 | 31.41 | 30.60 | 31.06 | 10,733,830 | +0.57(+1.86%) |
Oct 23, 2014 | 32.10 | 32.42 | 29.72 | 30.49 | 25,595,418 | -0.87(-2.78%) |
Oct 22, 2014 | 32.04 | 32.10 | 31.32 | 31.37 | 13,906,447 | -0.36(-1.13%) |
Oct 21, 2014 | 30.89 | 31.87 | 30.83 | 31.72 | 15,640,891 | +1.61(+5.33%) |
Oct 20, 2014 | 28.78 | 30.35 | 28.78 | 30.12 | 14,817,635 | +1.64(+5.76%) |
Oct 17, 2014 | 28.72 | 29.04 | 28.23 | 28.48 | 13,282,909 | +0.10(+0.36%) |
Oct 16, 2014 | 26.28 | 28.69 | 26.23 | 28.38 | 20,027,586 | +0.84(+3.06%) |
Oct 15, 2014 | 26.67 | 28.09 | 26.05 | 27.53 | 22,974,110 | +0.02(+0.07%) |
Oct 14, 2014 | 26.94 | 28.66 | 26.38 | 27.51 | 18,394,492 | +1.03(+3.88%) |
Oct 13, 2014 | 28.21 | 28.21 | 26.16 | 26.49 | 23,541,720 | -1.55(-5.53%) |
Oct 10, 2014 | 28.56 | 28.95 | 27.79 | 28.04 | 12,856,091 | -0.69(-2.39%) |
Oct 09, 2014 | 29.61 | 29.83 | 28.50 | 28.72 | 13,625,840 | -0.72(-2.46%) |
Oct 08, 2014 | 30.19 | 30.23 | 29.06 | 29.45 | 13,052,994 | -0.11(-0.37%) |
Oct 07, 2014 | 30.04 | 30.07 | 29.55 | 29.56 | 7,984,999 | -0.74(-2.45%) |
Oct 06, 2014 | 30.72 | 30.97 | 30.21 | 30.30 | 6,278,806 | -0.36(-1.17%) |
Oct 03, 2014 | 30.04 | 30.75 | 30.04 | 30.66 | 6,893,910 | +0.89(+2.99%) |
Oct 02, 2014 | 30.17 | 30.48 | 28.96 | 29.77 | 10,945,908 | -0.08(-0.28%) |