Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.67 | 42.89 | 42.89 | 42.89 | 2,749,597 | -0.71(-1.62%) |
Dec 30, 2014 | 44.36 | 44.36 | 43.49 | 43.60 | 2,833,422 | -0.84(-1.89%) |
Dec 29, 2014 | 43.80 | 44.66 | 43.80 | 44.44 | 3,643,185 | +0.65(+1.48%) |
Dec 26, 2014 | 43.42 | 44.07 | 43.35 | 43.79 | 3,990,454 | +0.48(+1.11%) |
Dec 24, 2014 | 42.56 | 43.31 | 43.31 | 43.31 | 2,541,084 | +0.85(+2.00%) |
Dec 23, 2014 | 42.57 | 42.72 | 42.43 | 42.46 | 2,396,914 | -0.03(-0.07%) |
Dec 22, 2014 | 42.29 | 42.49 | 42.04 | 42.49 | 2,430,320 | +0.18(+0.43%) |
Dec 19, 2014 | 42.39 | 42.72 | 42.04 | 42.31 | 5,615,184 | -0.06(-0.15%) |
Dec 18, 2014 | 41.70 | 42.38 | 41.55 | 42.37 | 3,708,376 | +0.82(+1.97%) |
Dec 17, 2014 | 40.92 | 41.67 | 40.92 | 41.55 | 3,414,498 | +0.70(+1.71%) |
Dec 16, 2014 | 41.03 | 41.52 | 40.41 | 40.85 | 3,013,739 | -0.18(-0.43%) |
Dec 15, 2014 | 41.43 | 41.62 | 40.63 | 41.03 | 4,179,338 | -0.43(-1.04%) |
Dec 12, 2014 | 41.36 | 41.93 | 41.29 | 41.46 | 4,554,173 | -0.12(-0.29%) |
Dec 11, 2014 | 41.32 | 41.87 | 41.30 | 41.58 | 3,051,454 | +0.45(+1.08%) |
Dec 10, 2014 | 41.69 | 42.09 | 41.12 | 41.14 | 3,353,349 | -0.45(-1.09%) |
Dec 09, 2014 | 41.18 | 41.93 | 41.18 | 41.59 | 4,451,336 | +0.08(+0.19%) |
Dec 08, 2014 | 40.93 | 41.54 | 40.93 | 41.51 | 4,249,306 | +0.71(+1.73%) |
Dec 05, 2014 | 40.80 | 41.18 | 40.59 | 40.80 | 2,782,044 | -0.48(-1.16%) |
Dec 04, 2014 | 41.34 | 41.52 | 41.02 | 41.28 | 2,960,997 | -0.05(-0.12%) |
Dec 03, 2014 | 41.28 | 41.41 | 41.02 | 41.33 | 3,869,439 | +0.11(+0.26%) |
Dec 02, 2014 | 40.97 | 41.36 | 40.66 | 41.23 | 3,167,598 | +0.25(+0.60%) |
Dec 01, 2014 | 40.49 | 41.22 | 40.25 | 40.98 | 3,617,919 | +0.32(+0.80%) |
Nov 28, 2014 | 40.14 | 40.80 | 40.14 | 40.66 | 1,862,826 | +0.63(+1.57%) |
Nov 26, 2014 | 40.08 | 40.03 | 40.03 | 40.03 | 2,900,496 | +0.06(+0.14%) |
Nov 25, 2014 | 40.23 | 40.27 | 39.79 | 39.97 | 3,944,212 | -0.16(-0.39%) |
Nov 24, 2014 | 40.56 | 40.62 | 40.10 | 40.13 | 2,965,400 | -0.44(-1.08%) |
Nov 21, 2014 | 40.73 | 40.82 | 40.11 | 40.56 | 3,297,326 | +0.13(+0.33%) |
Nov 20, 2014 | 40.33 | 40.66 | 40.10 | 40.43 | 3,108,283 | -0.01(-0.02%) |
Nov 19, 2014 | 40.41 | 40.52 | 40.15 | 40.44 | 3,258,704 | -0.01(-0.02%) |
Nov 18, 2014 | 40.49 | 40.69 | 40.23 | 40.44 | 3,351,214 | +0.04(+0.10%) |
Nov 17, 2014 | 39.60 | 40.45 | 39.49 | 40.40 | 4,115,038 | +0.80(+2.02%) |
Nov 14, 2014 | 39.69 | 39.83 | 39.52 | 39.60 | 2,995,339 | -0.18(-0.44%) |
Nov 13, 2014 | 40.17 | 40.44 | 39.68 | 39.78 | 4,049,372 | -0.40(-0.98%) |
Nov 12, 2014 | 40.58 | 40.73 | 39.95 | 40.17 | 4,679,000 | -0.76(-1.85%) |
Nov 11, 2014 | 41.18 | 41.28 | 40.71 | 40.93 | 3,242,212 | -0.31(-0.75%) |
Nov 10, 2014 | 40.98 | 41.37 | 40.95 | 41.24 | 3,356,253 | +0.04(+0.10%) |
Nov 07, 2014 | 40.91 | 41.22 | 40.74 | 41.20 | 2,483,488 | +0.32(+0.78%) |
Nov 06, 2014 | 41.36 | 41.51 | 40.32 | 40.88 | 6,753,110 | -0.95(-2.26%) |
Nov 05, 2014 | 41.02 | 41.89 | 40.90 | 41.83 | 6,669,919 | +1.13(+2.77%) |
Nov 04, 2014 | 41.08 | 41.27 | 40.63 | 40.70 | 3,079,085 | -0.36(-0.89%) |
Nov 03, 2014 | 40.90 | 41.17 | 40.76 | 41.06 | 2,886,929 | +0.22(+0.53%) |
Oct 31, 2014 | 41.02 | 41.04 | 40.61 | 40.85 | 4,333,644 | +0.05(+0.12%) |
Oct 30, 2014 | 39.92 | 40.82 | 39.82 | 40.80 | 4,608,563 | +1.06(+2.66%) |
Oct 29, 2014 | 39.71 | 40.18 | 39.33 | 39.74 | 3,810,563 | +0.12(+0.30%) |
Oct 28, 2014 | 39.84 | 39.88 | 39.38 | 39.62 | 4,745,127 | -0.12(-0.30%) |
Oct 27, 2014 | 39.64 | 39.54 | 39.54 | 39.74 | 4,299,352 | +0.20(+0.51%) |
Oct 24, 2014 | 38.88 | 39.68 | 38.82 | 39.54 | 4,022,815 | +0.83(+2.15%) |
Oct 23, 2014 | 39.24 | 39.42 | 38.80 | 38.70 | 6,477,609 | -0.45(-1.14%) |
Oct 22, 2014 | 38.90 | 39.59 | 38.86 | 39.15 | 5,309,169 | +0.25(+0.65%) |
Oct 21, 2014 | 38.80 | 38.99 | 38.52 | 38.90 | 3,951,289 | +0.14(+0.36%) |
Oct 20, 2014 | 38.22 | 38.82 | 38.16 | 38.76 | 3,091,158 | +0.53(+1.37%) |
Oct 17, 2014 | 38.28 | 38.36 | 37.45 | 38.24 | 5,483,689 | +0.47(+1.24%) |
Oct 16, 2014 | 37.51 | 37.85 | 37.05 | 37.77 | 5,159,454 | -0.30(-0.79%) |
Oct 15, 2014 | 38.05 | 38.46 | 37.05 | 38.07 | 6,749,923 | -0.24(-0.64%) |
Oct 14, 2014 | 38.19 | 38.94 | 37.94 | 38.31 | 5,330,026 | +0.34(+0.90%) |
Oct 13, 2014 | 37.70 | 38.46 | 37.63 | 37.97 | 3,946,024 | +0.24(+0.63%) |
Oct 10, 2014 | 37.72 | 38.16 | 37.66 | 37.73 | 3,847,199 | +0.23(+0.62%) |
Oct 09, 2014 | 37.89 | 38.10 | 37.44 | 37.50 | 5,249,075 | -0.39(-1.03%) |
Oct 08, 2014 | 37.03 | 37.91 | 37.03 | 37.89 | 3,308,732 | +0.81(+2.19%) |
Oct 07, 2014 | 36.89 | 37.47 | 36.84 | 37.08 | 4,064,354 | +0.11(+0.30%) |
Oct 06, 2014 | 37.14 | 37.29 | 36.83 | 36.97 | 2,069,070 | -0.05(-0.13%) |
Oct 03, 2014 | 36.67 | 37.12 | 36.38 | 37.02 | 2,935,673 | +0.41(+1.13%) |
Oct 02, 2014 | 36.67 | 36.95 | 36.53 | 36.60 | 3,375,068 | -0.07(-0.19%) |