Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 38.26 | 37.92 | 37.92 | 37.92 | 1,801,590 | -0.41(-1.06%) |
Dec 30, 2014 | 38.46 | 38.46 | 38.14 | 38.32 | 1,450,298 | -0.07(-0.18%) |
Dec 29, 2014 | 38.32 | 38.53 | 38.22 | 38.39 | 1,296,029 | +0.07(+0.19%) |
Dec 26, 2014 | 38.37 | 38.49 | 38.22 | 38.32 | 697,109 | +0.07(+0.19%) |
Dec 24, 2014 | 38.33 | 38.24 | 38.24 | 38.24 | 642,511 | -0.05(-0.13%) |
Dec 23, 2014 | 38.40 | 38.68 | 38.22 | 38.29 | 1,627,893 | +0.13(+0.33%) |
Dec 22, 2014 | 37.78 | 38.21 | 37.63 | 38.17 | 2,161,904 | +0.14(+0.38%) |
Dec 19, 2014 | 37.26 | 38.08 | 37.08 | 38.03 | 5,147,252 | +0.90(+2.41%) |
Dec 18, 2014 | 36.96 | 37.18 | 35.94 | 37.13 | 4,483,386 | +0.76(+2.09%) |
Dec 17, 2014 | 34.89 | 36.41 | 34.83 | 36.37 | 5,647,642 | +1.57(+4.51%) |
Dec 16, 2014 | 34.06 | 35.25 | 34.06 | 34.80 | 3,790,577 | +0.64(+1.87%) |
Dec 15, 2014 | 34.32 | 34.56 | 33.96 | 34.16 | 2,320,640 | -0.10(-0.30%) |
Dec 12, 2014 | 34.61 | 34.94 | 34.26 | 34.26 | 2,201,424 | -0.77(-2.18%) |
Dec 11, 2014 | 34.85 | 35.50 | 34.72 | 35.03 | 2,421,615 | +0.31(+0.89%) |
Dec 10, 2014 | 35.79 | 35.79 | 34.69 | 34.72 | 3,389,383 | -1.10(-3.08%) |
Dec 09, 2014 | 34.62 | 35.85 | 34.55 | 35.82 | 2,458,691 | +0.75(+2.15%) |
Dec 08, 2014 | 36.07 | 36.07 | 34.97 | 35.07 | 1,880,436 | -1.02(-2.82%) |
Dec 05, 2014 | 36.11 | 36.50 | 35.98 | 36.09 | 1,899,019 | -0.56(-1.53%) |
Dec 04, 2014 | 36.80 | 36.86 | 36.47 | 36.65 | 1,668,372 | -0.13(-0.34%) |
Dec 03, 2014 | 35.97 | 36.83 | 35.81 | 36.77 | 2,511,628 | +0.91(+2.55%) |
Dec 02, 2014 | 35.66 | 35.92 | 35.12 | 35.86 | 5,345,639 | +0.03(+0.10%) |
Dec 01, 2014 | 36.58 | 36.58 | 35.32 | 35.82 | 5,977,131 | -1.12(-3.03%) |
Nov 28, 2014 | 38.62 | 38.62 | 36.74 | 36.94 | 2,303,886 | -1.90(-4.88%) |
Nov 26, 2014 | 39.51 | 38.84 | 38.84 | 38.84 | 1,191,834 | -0.60(-1.52%) |
Nov 25, 2014 | 39.39 | 39.60 | 39.35 | 39.44 | 1,960,084 | +0.15(+0.38%) |
Nov 24, 2014 | 39.29 | 39.40 | 39.07 | 39.29 | 1,539,272 | +0.14(+0.36%) |
Nov 21, 2014 | 39.25 | 39.42 | 39.00 | 39.15 | 1,210,186 | +0.44(+1.14%) |
Nov 20, 2014 | 38.41 | 38.76 | 38.28 | 38.71 | 1,250,096 | +0.09(+0.24%) |
Nov 19, 2014 | 39.05 | 39.05 | 38.29 | 38.61 | 2,148,886 | -0.50(-1.27%) |
Nov 18, 2014 | 39.36 | 39.51 | 39.05 | 39.11 | 1,814,224 | -0.28(-0.71%) |
Nov 17, 2014 | 39.29 | 39.57 | 38.93 | 39.39 | 2,034,773 | +0.19(+0.50%) |
Nov 14, 2014 | 38.91 | 39.47 | 38.85 | 39.20 | 3,239,607 | +0.11(+0.28%) |
Nov 13, 2014 | 39.04 | 39.35 | 38.83 | 39.09 | 3,870,148 | +0.02(+0.04%) |
Nov 12, 2014 | 38.71 | 39.11 | 38.55 | 39.07 | 1,316,208 | +0.18(+0.47%) |
Nov 11, 2014 | 38.96 | 39.11 | 38.66 | 38.89 | 1,233,477 | -0.10(-0.25%) |
Nov 10, 2014 | 38.88 | 39.11 | 38.76 | 38.99 | 1,206,137 | +0.12(+0.31%) |
Nov 07, 2014 | 38.78 | 38.88 | 38.60 | 38.87 | 1,329,810 | +0.11(+0.29%) |
Nov 06, 2014 | 38.42 | 38.81 | 38.23 | 38.75 | 1,835,344 | +0.41(+1.07%) |
Nov 05, 2014 | 38.14 | 38.39 | 37.73 | 38.34 | 1,503,095 | +0.57(+1.50%) |
Nov 04, 2014 | 38.10 | 38.10 | 37.46 | 37.78 | 2,490,948 | -0.32(-0.84%) |
Nov 03, 2014 | 38.39 | 38.50 | 37.94 | 38.10 | 2,035,199 | -0.18(-0.48%) |
Oct 31, 2014 | 38.87 | 38.92 | 38.14 | 38.28 | 2,553,320 | -0.08(-0.21%) |
Oct 30, 2014 | 37.96 | 38.41 | 37.78 | 38.36 | 1,252,498 | +0.19(+0.51%) |
Oct 29, 2014 | 38.56 | 38.56 | 37.78 | 38.16 | 1,420,555 | -0.27(-0.71%) |
Oct 28, 2014 | 38.04 | 38.44 | 37.60 | 38.44 | 2,827,378 | +0.73(+1.94%) |
Oct 27, 2014 | 38.01 | 38.21 | 38.21 | 37.71 | 2,811,902 | -0.50(-1.31%) |
Oct 24, 2014 | 37.91 | 38.29 | 37.72 | 38.21 | 1,770,343 | +0.33(+0.87%) |
Oct 23, 2014 | 37.35 | 38.27 | 37.35 | 37.88 | 2,778,207 | +0.96(+2.61%) |
Oct 22, 2014 | 37.13 | 37.66 | 36.90 | 36.91 | 4,181,904 | -0.19(-0.52%) |
Oct 21, 2014 | 37.62 | 37.95 | 37.05 | 37.11 | 6,146,918 | +0.44(+1.20%) |
Oct 20, 2014 | 36.28 | 36.82 | 36.21 | 36.67 | 4,608,313 | +0.28(+0.77%) |
Oct 17, 2014 | 35.64 | 36.55 | 35.62 | 36.39 | 4,952,388 | +1.10(+3.12%) |
Oct 16, 2014 | 34.10 | 35.54 | 34.10 | 35.29 | 5,833,065 | +0.55(+1.58%) |
Oct 15, 2014 | 34.70 | 35.35 | 33.73 | 34.74 | 5,879,759 | -0.55(-1.55%) |
Oct 14, 2014 | 35.14 | 35.86 | 35.04 | 35.29 | 3,678,762 | +0.29(+0.82%) |
Oct 13, 2014 | 35.75 | 35.92 | 34.97 | 35.00 | 4,280,618 | -0.48(-1.35%) |
Oct 10, 2014 | 35.78 | 36.03 | 35.27 | 35.48 | 3,864,049 | -0.33(-0.91%) |
Oct 09, 2014 | 36.94 | 36.96 | 35.76 | 35.81 | 2,733,314 | -1.23(-3.33%) |
Oct 08, 2014 | 36.50 | 37.08 | 36.18 | 37.04 | 3,115,619 | +0.59(+1.61%) |
Oct 07, 2014 | 36.91 | 37.15 | 36.45 | 36.45 | 2,132,574 | -0.85(-2.28%) |
Oct 06, 2014 | 37.33 | 37.62 | 37.18 | 37.30 | 1,392,968 | +0.11(+0.31%) |
Oct 03, 2014 | 37.20 | 37.26 | 36.88 | 37.19 | 2,249,955 | +0.27(+0.74%) |
Oct 02, 2014 | 36.78 | 37.05 | 36.65 | 36.91 | 3,976,770 | +0.03(+0.08%) |