Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.27 | 37.71 | 37.71 | 37.71 | 1,164,781 | -0.65(-1.68%) |
Dec 30, 2014 | 37.95 | 38.38 | 37.72 | 38.35 | 1,682,904 | +0.42(+1.12%) |
Dec 29, 2014 | 37.43 | 38.14 | 37.34 | 37.93 | 1,305,349 | +0.47(+1.25%) |
Dec 26, 2014 | 37.10 | 37.70 | 36.97 | 37.46 | 1,023,689 | +0.46(+1.24%) |
Dec 24, 2014 | 37.12 | 37.00 | 37.00 | 37.00 | 615,417 | -0.11(-0.31%) |
Dec 23, 2014 | 37.13 | 37.42 | 36.94 | 37.12 | 1,675,127 | -0.01(-0.02%) |
Dec 22, 2014 | 36.91 | 37.31 | 36.73 | 37.12 | 2,669,877 | +0.28(+0.77%) |
Dec 19, 2014 | 37.71 | 38.13 | 36.76 | 36.84 | 5,361,914 | -1.22(-3.21%) |
Dec 18, 2014 | 37.71 | 38.33 | 37.00 | 38.06 | 15,939,068 | -2.80(-6.86%) |
Dec 17, 2014 | 40.02 | 40.89 | 39.94 | 40.86 | 819,126 | +0.95(+2.39%) |
Dec 16, 2014 | 40.83 | 40.98 | 39.88 | 39.91 | 962,415 | -1.13(-2.76%) |
Dec 15, 2014 | 41.58 | 41.67 | 40.75 | 41.04 | 921,448 | -0.30(-0.72%) |
Dec 12, 2014 | 40.67 | 41.50 | 40.27 | 41.34 | 1,323,766 | +0.41(+1.00%) |
Dec 11, 2014 | 41.01 | 41.48 | 40.91 | 40.93 | 1,580,043 | +0.18(+0.43%) |
Dec 10, 2014 | 41.29 | 41.90 | 40.75 | 40.75 | 880,756 | -0.80(-1.92%) |
Dec 09, 2014 | 41.23 | 41.82 | 41.20 | 41.54 | 1,099,781 | -0.04(-0.11%) |
Dec 08, 2014 | 42.38 | 42.54 | 41.55 | 41.59 | 1,103,327 | -0.80(-1.88%) |
Dec 05, 2014 | 42.18 | 42.52 | 41.62 | 42.38 | 837,544 | +0.28(+0.67%) |
Dec 04, 2014 | 42.38 | 42.54 | 41.97 | 42.10 | 910,729 | -0.28(-0.67%) |
Dec 03, 2014 | 42.16 | 42.47 | 42.00 | 42.38 | 760,250 | +0.09(+0.21%) |
Dec 02, 2014 | 42.94 | 42.99 | 42.23 | 42.30 | 1,426,080 | -0.54(-1.26%) |
Dec 01, 2014 | 42.83 | 43.21 | 42.76 | 42.84 | 1,151,133 | +0.09(+0.21%) |
Nov 28, 2014 | 42.02 | 43.01 | 41.80 | 42.75 | 616,571 | +0.83(+1.98%) |
Nov 26, 2014 | 42.03 | 41.92 | 41.92 | 41.92 | 522,895 | -0.11(-0.27%) |
Nov 25, 2014 | 42.60 | 43.02 | 42.00 | 42.03 | 1,028,726 | -0.41(-0.96%) |
Nov 24, 2014 | 41.85 | 42.60 | 41.85 | 42.44 | 1,470,408 | +0.54(+1.29%) |
Nov 21, 2014 | 42.06 | 42.22 | 41.86 | 41.90 | 968,686 | +0.09(+0.21%) |
Nov 20, 2014 | 41.31 | 41.98 | 41.18 | 41.81 | 736,988 | +0.43(+1.05%) |
Nov 19, 2014 | 41.37 | 41.98 | 41.24 | 41.38 | 1,042,294 | +0.00(+0.00%) |
Nov 18, 2014 | 41.94 | 42.12 | 41.38 | 41.38 | 1,230,214 | -0.48(-1.16%) |
Nov 17, 2014 | 42.09 | 42.15 | 41.61 | 41.86 | 864,729 | -0.28(-0.67%) |
Nov 14, 2014 | 42.61 | 42.79 | 41.95 | 42.14 | 1,169,952 | -0.55(-1.28%) |
Nov 13, 2014 | 42.45 | 43.11 | 42.41 | 42.69 | 1,300,884 | +0.38(+0.89%) |
Nov 12, 2014 | 41.35 | 42.33 | 41.09 | 42.31 | 1,026,391 | +0.66(+1.58%) |
Nov 11, 2014 | 41.70 | 42.12 | 41.50 | 41.65 | 727,899 | +0.04(+0.11%) |
Nov 10, 2014 | 41.30 | 41.79 | 41.26 | 41.61 | 1,326,924 | +0.22(+0.53%) |
Nov 07, 2014 | 41.26 | 41.52 | 40.89 | 41.39 | 769,565 | -0.01(-0.02%) |
Nov 06, 2014 | 40.67 | 41.42 | 40.51 | 41.39 | 870,067 | +0.80(+1.97%) |
Nov 05, 2014 | 40.95 | 41.25 | 40.50 | 40.59 | 1,065,890 | -0.17(-0.41%) |
Nov 04, 2014 | 39.92 | 40.81 | 39.81 | 40.76 | 861,623 | +0.70(+1.73%) |
Nov 03, 2014 | 40.08 | 40.27 | 39.66 | 40.07 | 1,291,136 | +0.05(+0.13%) |
Oct 31, 2014 | 40.78 | 40.85 | 39.91 | 40.01 | 1,569,748 | -0.40(-0.98%) |
Oct 30, 2014 | 40.14 | 40.59 | 40.00 | 40.41 | 711,678 | +0.16(+0.39%) |
Oct 29, 2014 | 40.72 | 40.72 | 39.79 | 40.25 | 982,605 | -0.55(-1.36%) |
Oct 28, 2014 | 40.09 | 40.84 | 39.69 | 40.80 | 1,308,259 | +0.77(+1.93%) |
Oct 27, 2014 | 39.60 | 40.16 | 39.69 | 40.03 | 1,509,171 | +0.34(+0.86%) |
Oct 24, 2014 | 38.71 | 40.32 | 38.71 | 39.69 | 2,083,436 | +0.98(+2.52%) |
Oct 23, 2014 | 38.89 | 39.93 | 38.40 | 38.71 | 5,680,586 | -2.45(-5.96%) |
Oct 22, 2014 | 40.94 | 41.49 | 40.92 | 41.17 | 1,529,559 | +0.21(+0.52%) |
Oct 21, 2014 | 41.18 | 41.28 | 40.72 | 40.95 | 1,079,655 | -0.18(-0.45%) |
Oct 20, 2014 | 39.60 | 41.20 | 39.60 | 41.14 | 1,245,824 | +1.34(+3.36%) |
Oct 17, 2014 | 39.75 | 40.00 | 39.63 | 39.80 | 1,082,243 | +0.45(+1.14%) |
Oct 16, 2014 | 39.12 | 39.71 | 38.66 | 39.35 | 1,978,722 | -0.26(-0.64%) |
Oct 15, 2014 | 39.35 | 39.85 | 38.68 | 39.61 | 1,058,934 | -0.08(-0.20%) |
Oct 14, 2014 | 39.41 | 40.23 | 39.17 | 39.69 | 1,042,865 | +0.53(+1.35%) |
Oct 13, 2014 | 39.48 | 39.81 | 38.91 | 39.16 | 964,156 | -0.45(-1.13%) |
Oct 10, 2014 | 39.66 | 40.35 | 39.41 | 39.61 | 1,402,844 | -0.05(-0.13%) |
Oct 09, 2014 | 39.37 | 39.88 | 39.27 | 39.66 | 1,778,342 | +0.31(+0.78%) |
Oct 08, 2014 | 38.53 | 39.39 | 38.53 | 39.35 | 978,832 | +0.84(+2.17%) |
Oct 07, 2014 | 38.85 | 39.11 | 38.45 | 38.52 | 1,544,076 | -1.04(-2.62%) |
Oct 06, 2014 | 39.22 | 39.66 | 39.09 | 39.56 | 1,076,732 | +0.42(+1.07%) |
Oct 03, 2014 | 38.67 | 39.25 | 38.64 | 39.14 | 977,684 | +0.69(+1.80%) |
Oct 02, 2014 | 39.06 | 39.20 | 38.36 | 38.45 | 1,558,052 | -0.67(-1.71%) |