Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.34 | 38.89 | 38.89 | 38.89 | 2,134,100 | -0.45(-1.14%) |
Dec 30, 2014 | 39.22 | 39.55 | 39.00 | 39.34 | 1,718,296 | -0.03(-0.08%) |
Dec 29, 2014 | 39.04 | 39.69 | 39.04 | 39.37 | 1,901,110 | +0.16(+0.41%) |
Dec 26, 2014 | 39.18 | 39.34 | 39.11 | 39.21 | 1,613,049 | +0.10(+0.26%) |
Dec 24, 2014 | 39.29 | 39.11 | 39.11 | 39.11 | 1,282,700 | -0.13(-0.33%) |
Dec 23, 2014 | 38.77 | 39.38 | 38.72 | 39.24 | 2,532,064 | +0.52(+1.34%) |
Dec 22, 2014 | 38.32 | 38.73 | 38.20 | 38.72 | 2,757,815 | +0.39(+1.02%) |
Dec 19, 2014 | 38.47 | 38.61 | 38.07 | 38.33 | 6,248,005 | +0.01(+0.03%) |
Dec 18, 2014 | 38.02 | 38.35 | 37.84 | 38.32 | 5,729,375 | +0.80(+2.13%) |
Dec 17, 2014 | 36.80 | 37.58 | 36.71 | 37.52 | 4,784,427 | +0.82(+2.23%) |
Dec 16, 2014 | 36.89 | 37.36 | 36.70 | 36.70 | 3,495,954 | -0.38(-1.02%) |
Dec 15, 2014 | 37.66 | 37.79 | 36.83 | 37.08 | 3,361,691 | -0.37(-0.99%) |
Dec 12, 2014 | 37.94 | 38.14 | 37.45 | 37.45 | 3,359,933 | -0.73(-1.91%) |
Dec 11, 2014 | 38.16 | 38.54 | 38.11 | 38.18 | 3,061,449 | +0.08(+0.21%) |
Dec 10, 2014 | 38.71 | 38.98 | 38.08 | 38.10 | 3,834,001 | -0.83(-2.13%) |
Dec 09, 2014 | 38.39 | 38.97 | 38.24 | 38.93 | 5,108,987 | +0.17(+0.44%) |
Dec 08, 2014 | 38.77 | 38.99 | 38.48 | 38.76 | 3,453,437 | -0.02(-0.05%) |
Dec 05, 2014 | 38.11 | 38.86 | 38.11 | 38.78 | 4,418,495 | +0.86(+2.27%) |
Dec 04, 2014 | 37.94 | 37.97 | 37.57 | 37.92 | 3,322,036 | -0.04(-0.11%) |
Dec 03, 2014 | 37.39 | 37.99 | 37.29 | 37.96 | 3,225,477 | +0.55(+1.47%) |
Dec 02, 2014 | 37.13 | 37.48 | 37.05 | 37.41 | 3,693,041 | +0.36(+0.97%) |
Dec 01, 2014 | 37.43 | 37.51 | 36.78 | 37.05 | 3,926,854 | -0.54(-1.44%) |
Nov 28, 2014 | 38.00 | 38.08 | 37.58 | 37.59 | 1,921,006 | -0.31(-0.82%) |
Nov 26, 2014 | 38.05 | 37.90 | 37.90 | 37.90 | 3,190,300 | -0.12(-0.32%) |
Nov 25, 2014 | 38.11 | 38.13 | 37.68 | 38.02 | 2,831,520 | -0.05(-0.13%) |
Nov 24, 2014 | 37.65 | 38.09 | 37.55 | 38.07 | 2,801,552 | +0.56(+1.49%) |
Nov 21, 2014 | 38.01 | 38.06 | 37.34 | 37.51 | 6,494,780 | -0.22(-0.58%) |
Nov 20, 2014 | 37.29 | 37.76 | 37.25 | 37.73 | 3,108,673 | +0.15(+0.40%) |
Nov 19, 2014 | 37.42 | 37.63 | 37.19 | 37.58 | 3,310,319 | +0.14(+0.37%) |
Nov 18, 2014 | 37.33 | 37.62 | 37.30 | 37.44 | 2,450,334 | +0.10(+0.27%) |
Nov 17, 2014 | 37.42 | 37.43 | 37.09 | 37.34 | 2,978,541 | -0.09(-0.24%) |
Nov 14, 2014 | 37.58 | 37.71 | 37.35 | 37.43 | 3,439,645 | -0.15(-0.40%) |
Nov 13, 2014 | 37.49 | 37.73 | 37.42 | 37.58 | 5,318,041 | -0.09(-0.24%) |
Nov 12, 2014 | 37.11 | 37.82 | 37.10 | 37.67 | 7,083,624 | -0.66(-1.72%) |
Nov 11, 2014 | 38.48 | 38.54 | 38.27 | 38.33 | 1,550,910 | -0.11(-0.29%) |
Nov 10, 2014 | 38.05 | 38.51 | 38.03 | 38.44 | 2,660,089 | +0.26(+0.68%) |
Nov 07, 2014 | 38.07 | 38.30 | 37.92 | 38.18 | 2,955,518 | -0.08(-0.21%) |
Nov 06, 2014 | 37.95 | 38.30 | 37.65 | 38.26 | 2,728,518 | +0.35(+0.92%) |
Nov 05, 2014 | 37.87 | 37.99 | 37.63 | 37.91 | 4,206,188 | -0.01(-0.03%) |
Nov 04, 2014 | 37.94 | 37.96 | 37.61 | 37.92 | 2,569,158 | +0.03(+0.08%) |
Nov 03, 2014 | 37.94 | 38.09 | 37.71 | 37.89 | 4,552,193 | +0.01(+0.03%) |
Oct 31, 2014 | 37.85 | 38.08 | 37.67 | 37.88 | 4,750,475 | +0.40(+1.07%) |
Oct 30, 2014 | 37.51 | 37.61 | 37.30 | 37.48 | 4,597,807 | -0.10(-0.27%) |
Oct 29, 2014 | 37.25 | 37.67 | 37.05 | 37.58 | 3,114,110 | +0.33(+0.89%) |
Oct 28, 2014 | 36.85 | 37.26 | 36.85 | 37.25 | 3,184,252 | +0.49(+1.33%) |
Oct 27, 2014 | 36.84 | 36.66 | 36.66 | 36.76 | 5,279,901 | +0.10(+0.27%) |
Oct 24, 2014 | 36.21 | 36.68 | 36.21 | 36.66 | 2,466,995 | +0.42(+1.16%) |
Oct 23, 2014 | 36.23 | 36.54 | 36.20 | 36.24 | 4,144,714 | +0.10(+0.28%) |
Oct 22, 2014 | 36.16 | 36.56 | 36.12 | 36.14 | 5,514,656 | +0.07(+0.19%) |
Oct 21, 2014 | 35.68 | 36.15 | 35.55 | 36.07 | 5,964,644 | +0.70(+1.98%) |
Oct 20, 2014 | 35.08 | 35.44 | 35.08 | 35.37 | 5,224,446 | +0.17(+0.48%) |
Oct 17, 2014 | 35.77 | 35.97 | 35.07 | 35.20 | 11,622,834 | -0.29(-0.82%) |
Oct 16, 2014 | 35.22 | 35.83 | 34.50 | 35.49 | 9,163,902 | -0.47(-1.31%) |
Oct 15, 2014 | 36.81 | 36.83 | 35.50 | 35.96 | 10,304,621 | -1.32(-3.54%) |
Oct 14, 2014 | 37.14 | 37.62 | 37.07 | 37.28 | 4,303,866 | +0.23(+0.62%) |
Oct 13, 2014 | 37.18 | 37.51 | 37.04 | 37.05 | 4,611,152 | -0.04(-0.11%) |
Oct 10, 2014 | 37.44 | 37.75 | 37.09 | 37.09 | 4,909,830 | -0.17(-0.46%) |
Oct 09, 2014 | 37.99 | 37.99 | 37.16 | 37.26 | 7,010,222 | -0.63(-1.66%) |
Oct 08, 2014 | 37.46 | 37.94 | 37.32 | 37.89 | 4,898,697 | +0.52(+1.39%) |
Oct 07, 2014 | 37.50 | 37.70 | 37.26 | 37.37 | 4,549,672 | -0.32(-0.85%) |
Oct 06, 2014 | 37.84 | 37.95 | 37.68 | 37.69 | 3,862,682 | +0.08(+0.21%) |
Oct 03, 2014 | 37.66 | 37.89 | 37.56 | 37.61 | 3,450,951 | +0.27(+0.72%) |
Oct 02, 2014 | 37.04 | 37.49 | 36.95 | 37.34 | 4,249,396 | +0.21(+0.57%) |