Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.35 | 40.11 | 40.11 | 40.11 | 24,958,976 | -0.49(-1.21%) |
Dec 30, 2014 | 40.97 | 41.12 | 40.45 | 40.60 | 18,973,762 | -0.37(-0.91%) |
Dec 29, 2014 | 41.19 | 41.26 | 40.81 | 40.97 | 16,721,174 | -0.37(-0.90%) |
Dec 26, 2014 | 41.80 | 41.80 | 41.29 | 41.35 | 15,283,795 | -0.22(-0.54%) |
Dec 24, 2014 | 42.00 | 41.57 | 41.57 | 41.57 | 13,245,599 | -0.27(-0.64%) |
Dec 23, 2014 | 41.77 | 42.14 | 41.56 | 41.84 | 27,394,422 | +0.41(+0.98%) |
Dec 22, 2014 | 41.26 | 41.55 | 41.20 | 41.43 | 30,761,438 | +0.28(+0.67%) |
Dec 19, 2014 | 41.13 | 41.54 | 40.73 | 41.16 | 74,753,808 | +0.12(+0.29%) |
Dec 18, 2014 | 40.22 | 41.03 | 40.01 | 41.03 | 46,373,888 | +1.54(+3.89%) |
Dec 17, 2014 | 38.90 | 39.67 | 38.77 | 39.50 | 40,495,156 | +0.50(+1.28%) |
Dec 16, 2014 | 39.64 | 40.02 | 38.97 | 39.00 | 55,316,908 | -1.30(-3.24%) |
Dec 15, 2014 | 40.76 | 41.16 | 40.20 | 40.30 | 33,846,232 | -0.24(-0.60%) |
Dec 12, 2014 | 40.40 | 41.22 | 40.30 | 40.54 | 39,661,492 | -0.19(-0.47%) |
Dec 11, 2014 | 40.65 | 41.22 | 40.31 | 40.73 | 33,654,136 | +0.23(+0.58%) |
Dec 10, 2014 | 41.09 | 41.16 | 40.33 | 40.50 | 35,084,404 | -0.60(-1.45%) |
Dec 09, 2014 | 40.68 | 41.38 | 40.63 | 41.09 | 28,170,962 | -0.09(-0.22%) |
Dec 08, 2014 | 41.67 | 41.75 | 40.97 | 41.19 | 30,875,974 | -0.63(-1.50%) |
Dec 05, 2014 | 42.16 | 42.29 | 41.78 | 41.81 | 31,630,470 | -0.36(-0.86%) |
Dec 04, 2014 | 41.79 | 42.36 | 41.62 | 42.17 | 35,137,900 | +0.66(+1.58%) |
Dec 03, 2014 | 41.83 | 41.88 | 41.28 | 41.52 | 27,252,252 | -0.33(-0.78%) |
Dec 02, 2014 | 42.17 | 42.36 | 41.62 | 41.85 | 29,841,018 | -0.14(-0.33%) |
Dec 01, 2014 | 41.35 | 42.12 | 41.20 | 41.98 | 36,118,672 | +0.70(+1.69%) |
Nov 28, 2014 | 41.41 | 41.62 | 41.11 | 41.28 | 24,938,046 | +0.05(+0.13%) |
Nov 26, 2014 | 41.01 | 41.23 | 41.23 | 41.23 | 31,456,938 | +0.24(+0.59%) |
Nov 25, 2014 | 41.16 | 41.42 | 40.97 | 40.99 | 32,434,096 | -0.10(-0.25%) |
Nov 24, 2014 | 41.44 | 41.45 | 40.92 | 41.09 | 39,697,120 | -0.34(-0.81%) |
Nov 21, 2014 | 42.33 | 42.36 | 41.08 | 41.43 | 49,662,944 | -0.62(-1.48%) |
Nov 20, 2014 | 41.45 | 42.05 | 41.34 | 42.05 | 24,905,112 | +0.41(+1.00%) |
Nov 19, 2014 | 42.02 | 42.10 | 41.39 | 41.64 | 30,314,112 | -0.45(-1.07%) |
Nov 18, 2014 | 42.42 | 42.59 | 42.05 | 42.09 | 27,776,412 | -0.35(-0.83%) |
Nov 17, 2014 | 42.40 | 42.65 | 42.17 | 42.44 | 35,328,496 | -0.10(-0.24%) |
Nov 14, 2014 | 42.68 | 42.94 | 42.38 | 42.54 | 33,890,568 | -0.03(-0.06%) |
Nov 13, 2014 | 41.88 | 42.60 | 41.79 | 42.57 | 30,541,960 | +0.71(+1.70%) |
Nov 12, 2014 | 41.67 | 41.98 | 41.64 | 41.86 | 26,479,326 | -0.08(-0.18%) |
Nov 11, 2014 | 41.92 | 41.99 | 41.74 | 41.94 | 27,308,586 | -0.02(-0.04%) |
Nov 10, 2014 | 41.75 | 42.18 | 41.66 | 41.95 | 42,378,724 | +0.18(+0.43%) |
Nov 07, 2014 | 41.98 | 41.98 | 41.44 | 41.77 | 32,630,748 | -0.02(-0.04%) |
Nov 06, 2014 | 41.07 | 41.93 | 41.01 | 41.79 | 38,497,236 | +0.72(+1.76%) |
Nov 05, 2014 | 41.02 | 41.10 | 40.55 | 41.07 | 26,159,330 | +0.25(+0.61%) |
Nov 04, 2014 | 40.59 | 40.96 | 40.55 | 40.82 | 24,849,210 | +0.11(+0.27%) |
Nov 03, 2014 | 40.24 | 40.73 | 40.10 | 40.71 | 26,908,794 | +0.42(+1.04%) |
Oct 31, 2014 | 40.28 | 40.31 | 39.88 | 40.29 | 41,777,716 | +0.77(+1.95%) |
Oct 30, 2014 | 39.75 | 39.75 | 39.28 | 39.52 | 35,040,492 | -0.49(-1.22%) |
Oct 29, 2014 | 39.85 | 40.07 | 39.76 | 40.00 | 35,291,280 | +0.11(+0.28%) |
Oct 28, 2014 | 39.35 | 39.90 | 39.28 | 39.89 | 33,852,164 | +0.50(+1.26%) |
Oct 27, 2014 | 39.22 | 39.58 | 39.58 | 39.40 | 35,390,096 | -0.19(-0.48%) |
Oct 24, 2014 | 40.19 | 40.25 | 38.77 | 39.58 | 71,181,336 | +0.95(+2.47%) |
Oct 23, 2014 | 38.29 | 39.00 | 38.21 | 38.63 | 52,908,612 | +0.55(+1.44%) |
Oct 22, 2014 | 38.61 | 38.67 | 37.95 | 38.08 | 39,132,540 | -0.43(-1.11%) |
Oct 21, 2014 | 38.07 | 38.59 | 37.92 | 38.51 | 42,458,372 | +0.69(+1.81%) |
Oct 20, 2014 | 36.95 | 37.88 | 36.74 | 37.83 | 40,238,076 | +0.39(+1.03%) |
Oct 17, 2014 | 37.07 | 37.70 | 36.72 | 37.44 | 47,410,700 | +0.76(+2.08%) |
Oct 16, 2014 | 36.50 | 36.97 | 36.23 | 36.68 | 57,149,656 | -0.41(-1.11%) |
Oct 15, 2014 | 36.90 | 37.23 | 36.13 | 37.09 | 70,177,344 | -0.44(-1.17%) |
Oct 14, 2014 | 37.65 | 38.08 | 37.38 | 37.52 | 44,423,912 | +0.07(+0.18%) |
Oct 13, 2014 | 37.60 | 38.24 | 37.36 | 37.46 | 43,231,828 | -0.33(-0.86%) |
Oct 10, 2014 | 39.13 | 39.58 | 37.71 | 37.78 | 60,573,196 | -1.56(-3.97%) |
Oct 09, 2014 | 39.90 | 40.16 | 39.25 | 39.34 | 40,116,428 | -0.80(-1.99%) |
Oct 08, 2014 | 39.03 | 40.24 | 38.91 | 40.14 | 38,492,256 | +1.07(+2.75%) |
Oct 07, 2014 | 39.35 | 39.41 | 38.98 | 39.07 | 29,977,554 | -0.48(-1.21%) |
Oct 06, 2014 | 39.58 | 39.73 | 39.40 | 39.55 | 24,010,892 | +0.00(+0.00%) |
Oct 03, 2014 | 39.46 | 39.73 | 39.14 | 39.55 | 37,819,712 | +0.28(+0.72%) |
Oct 02, 2014 | 39.33 | 39.56 | 39.16 | 39.27 | 29,273,244 | -0.12(-0.30%) |