Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.78 | 42.44 | 42.44 | 42.44 | 2,703,072 | -0.21(-0.50%) |
Dec 30, 2014 | 42.61 | 42.71 | 42.34 | 42.65 | 1,748,901 | +0.03(+0.08%) |
Dec 29, 2014 | 42.50 | 42.76 | 42.36 | 42.62 | 1,510,667 | +0.15(+0.35%) |
Dec 26, 2014 | 42.48 | 42.67 | 42.31 | 42.47 | 1,136,647 | +0.17(+0.39%) |
Dec 24, 2014 | 42.50 | 42.30 | 42.30 | 42.30 | 790,568 | -0.04(-0.10%) |
Dec 23, 2014 | 42.32 | 42.58 | 42.20 | 42.34 | 1,676,589 | +0.07(+0.18%) |
Dec 22, 2014 | 41.99 | 42.29 | 41.82 | 42.27 | 1,621,668 | +0.28(+0.67%) |
Dec 19, 2014 | 42.24 | 42.29 | 41.75 | 41.99 | 4,428,799 | -0.07(-0.16%) |
Dec 18, 2014 | 41.34 | 42.05 | 41.28 | 42.05 | 3,464,549 | +1.08(+2.64%) |
Dec 17, 2014 | 40.74 | 41.00 | 40.13 | 40.97 | 4,076,125 | +0.13(+0.32%) |
Dec 16, 2014 | 40.59 | 41.22 | 40.45 | 40.84 | 4,338,704 | +0.24(+0.59%) |
Dec 15, 2014 | 40.19 | 40.67 | 39.93 | 40.60 | 5,357,110 | +0.50(+1.24%) |
Dec 12, 2014 | 40.48 | 40.57 | 40.00 | 40.10 | 2,370,902 | -0.47(-1.16%) |
Dec 11, 2014 | 40.28 | 40.86 | 40.27 | 40.57 | 2,040,575 | +0.35(+0.86%) |
Dec 10, 2014 | 40.53 | 40.60 | 40.11 | 40.23 | 2,417,052 | -0.24(-0.59%) |
Dec 09, 2014 | 40.48 | 40.55 | 40.15 | 40.47 | 2,027,622 | -0.21(-0.51%) |
Dec 08, 2014 | 40.86 | 40.86 | 40.53 | 40.67 | 3,828,221 | -0.21(-0.53%) |
Dec 05, 2014 | 40.67 | 40.90 | 40.57 | 40.89 | 3,713,574 | +0.17(+0.41%) |
Dec 04, 2014 | 40.57 | 40.91 | 40.38 | 40.72 | 3,659,068 | +0.07(+0.18%) |
Dec 03, 2014 | 40.17 | 40.73 | 40.10 | 40.65 | 5,146,066 | +0.60(+1.50%) |
Dec 02, 2014 | 39.98 | 40.30 | 39.88 | 40.05 | 4,535,622 | +0.26(+0.66%) |
Dec 01, 2014 | 39.98 | 40.03 | 39.77 | 39.79 | 2,352,910 | -0.20(-0.49%) |
Nov 28, 2014 | 40.11 | 40.42 | 39.93 | 39.98 | 1,550,122 | +0.02(+0.06%) |
Nov 26, 2014 | 39.86 | 39.96 | 39.96 | 39.96 | 2,251,983 | +0.16(+0.39%) |
Nov 25, 2014 | 39.96 | 40.00 | 39.68 | 39.80 | 2,889,354 | -0.13(-0.33%) |
Nov 24, 2014 | 39.80 | 40.02 | 39.73 | 39.93 | 1,718,492 | +0.11(+0.29%) |
Nov 21, 2014 | 40.02 | 40.02 | 39.69 | 39.82 | 2,621,348 | +0.17(+0.43%) |
Nov 20, 2014 | 39.66 | 39.75 | 39.55 | 39.65 | 2,670,965 | -0.20(-0.49%) |
Nov 19, 2014 | 40.26 | 40.26 | 39.68 | 39.84 | 3,384,273 | -0.44(-1.10%) |
Nov 18, 2014 | 40.34 | 40.43 | 40.24 | 40.29 | 1,770,826 | +0.01(+0.02%) |
Nov 17, 2014 | 40.23 | 40.34 | 40.19 | 40.28 | 1,400,382 | +0.00(+0.00%) |
Nov 14, 2014 | 40.42 | 40.57 | 40.21 | 40.28 | 1,499,457 | -0.23(-0.57%) |
Nov 13, 2014 | 40.56 | 40.64 | 40.39 | 40.51 | 1,359,437 | -0.01(-0.02%) |
Nov 12, 2014 | 40.47 | 40.63 | 40.41 | 40.52 | 1,510,127 | +0.02(+0.04%) |
Nov 11, 2014 | 40.58 | 40.71 | 40.42 | 40.50 | 1,603,696 | -0.11(-0.26%) |
Nov 10, 2014 | 40.65 | 40.79 | 40.56 | 40.61 | 2,396,561 | +0.03(+0.08%) |
Nov 07, 2014 | 40.46 | 40.75 | 40.46 | 40.57 | 1,923,741 | +0.18(+0.45%) |
Nov 06, 2014 | 40.22 | 40.53 | 40.14 | 40.39 | 2,003,334 | +0.28(+0.70%) |
Nov 05, 2014 | 39.72 | 40.14 | 39.57 | 40.12 | 2,080,416 | +0.45(+1.14%) |
Nov 04, 2014 | 39.89 | 40.02 | 39.57 | 39.66 | 4,526,034 | -0.22(-0.56%) |
Nov 03, 2014 | 40.03 | 40.12 | 39.59 | 39.89 | 2,696,282 | -0.23(-0.57%) |
Oct 31, 2014 | 40.23 | 40.35 | 39.88 | 40.12 | 3,975,445 | +0.28(+0.70%) |
Oct 30, 2014 | 39.16 | 40.00 | 39.14 | 39.84 | 3,372,495 | +0.67(+1.72%) |
Oct 29, 2014 | 39.70 | 39.80 | 38.14 | 39.16 | 6,043,497 | -0.57(-1.42%) |
Oct 28, 2014 | 39.66 | 39.73 | 39.42 | 39.73 | 1,695,421 | +0.25(+0.62%) |
Oct 27, 2014 | 39.37 | 39.57 | 39.35 | 39.48 | 1,300,312 | +0.13(+0.33%) |
Oct 24, 2014 | 39.38 | 39.43 | 39.17 | 39.35 | 1,328,888 | +0.06(+0.15%) |
Oct 23, 2014 | 39.10 | 39.44 | 39.06 | 39.29 | 1,936,575 | +0.57(+1.48%) |
Oct 22, 2014 | 38.89 | 39.01 | 38.71 | 38.72 | 2,310,321 | -0.06(-0.15%) |
Oct 21, 2014 | 38.34 | 38.80 | 38.29 | 38.78 | 2,173,224 | +0.50(+1.31%) |
Oct 20, 2014 | 38.18 | 38.32 | 38.18 | 38.28 | 2,094,052 | -0.06(-0.15%) |
Oct 17, 2014 | 38.19 | 38.45 | 38.00 | 38.33 | 2,772,321 | +0.35(+0.93%) |
Oct 16, 2014 | 37.47 | 37.94 | 37.45 | 37.98 | 3,510,380 | +0.01(+0.02%) |
Oct 15, 2014 | 37.74 | 38.15 | 37.33 | 37.97 | 3,849,131 | -0.17(-0.45%) |
Oct 14, 2014 | 38.39 | 38.64 | 38.01 | 38.15 | 3,942,972 | -0.12(-0.32%) |
Oct 13, 2014 | 38.42 | 38.67 | 38.26 | 38.27 | 2,641,203 | -0.15(-0.38%) |
Oct 10, 2014 | 38.53 | 38.87 | 38.40 | 38.42 | 3,290,095 | -0.08(-0.21%) |
Oct 09, 2014 | 39.04 | 39.15 | 38.43 | 38.50 | 1,785,335 | -0.54(-1.39%) |
Oct 08, 2014 | 38.34 | 39.06 | 38.25 | 39.04 | 1,946,070 | +0.70(+1.82%) |
Oct 07, 2014 | 38.85 | 38.86 | 38.33 | 38.34 | 2,202,391 | -0.64(-1.64%) |
Oct 06, 2014 | 39.09 | 39.21 | 38.81 | 38.98 | 1,267,681 | -0.07(-0.19%) |
Oct 03, 2014 | 38.88 | 39.07 | 38.78 | 39.06 | 1,946,531 | +0.39(+1.02%) |
Oct 02, 2014 | 38.70 | 38.96 | 38.54 | 38.66 | 1,973,068 | -0.02(-0.06%) |