Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.53 | 39.04 | 39.04 | 39.04 | 755,200 | -0.25(-0.64%) |
Dec 30, 2014 | 39.53 | 39.64 | 39.26 | 39.29 | 948,412 | -0.50(-1.26%) |
Dec 29, 2014 | 39.83 | 39.97 | 39.76 | 39.79 | 707,976 | -0.22(-0.55%) |
Dec 26, 2014 | 39.95 | 40.12 | 39.90 | 40.01 | 393,974 | +0.09(+0.23%) |
Dec 24, 2014 | 39.86 | 39.92 | 39.92 | 39.92 | 327,400 | +0.05(+0.13%) |
Dec 23, 2014 | 39.75 | 40.00 | 39.60 | 39.87 | 1,093,930 | +0.13(+0.33%) |
Dec 22, 2014 | 39.66 | 39.80 | 39.57 | 39.74 | 1,160,001 | +0.39(+0.99%) |
Dec 19, 2014 | 39.13 | 39.55 | 38.98 | 39.35 | 1,808,179 | -0.46(-1.16%) |
Dec 18, 2014 | 38.86 | 39.81 | 38.85 | 39.81 | 1,580,246 | +1.09(+2.82%) |
Dec 17, 2014 | 38.38 | 39.01 | 38.25 | 38.72 | 3,303,207 | +0.18(+0.47%) |
Dec 16, 2014 | 38.26 | 39.12 | 38.18 | 38.54 | 2,866,079 | +0.06(+0.16%) |
Dec 15, 2014 | 39.28 | 39.36 | 38.40 | 38.48 | 2,920,257 | -0.77(-1.96%) |
Dec 12, 2014 | 40.09 | 40.20 | 39.23 | 39.25 | 2,413,178 | -0.88(-2.19%) |
Dec 11, 2014 | 40.36 | 40.51 | 40.08 | 40.13 | 2,204,828 | -0.17(-0.42%) |
Dec 10, 2014 | 40.57 | 40.59 | 40.22 | 40.30 | 1,505,587 | -0.14(-0.35%) |
Dec 09, 2014 | 40.58 | 40.69 | 40.30 | 40.44 | 1,298,800 | -0.38(-0.93%) |
Dec 08, 2014 | 40.86 | 41.11 | 40.67 | 40.82 | 2,526,066 | -0.20(-0.49%) |
Dec 05, 2014 | 41.08 | 41.15 | 40.89 | 41.02 | 2,249,559 | +0.42(+1.03%) |
Dec 04, 2014 | 41.07 | 41.12 | 40.52 | 40.60 | 1,452,065 | +0.10(+0.25%) |
Dec 03, 2014 | 40.59 | 40.61 | 40.36 | 40.50 | 1,019,888 | -0.24(-0.59%) |
Dec 02, 2014 | 40.96 | 41.04 | 40.68 | 40.74 | 1,275,266 | +0.16(+0.39%) |
Dec 01, 2014 | 40.79 | 40.79 | 40.55 | 40.58 | 1,592,263 | -0.06(-0.15%) |
Nov 28, 2014 | 40.61 | 40.82 | 40.55 | 40.64 | 1,090,001 | +0.61(+1.52%) |
Nov 26, 2014 | 40.01 | 40.03 | 40.03 | 40.03 | 756,800 | +0.23(+0.58%) |
Nov 25, 2014 | 40.00 | 40.05 | 39.75 | 39.80 | 1,413,678 | -0.15(-0.38%) |
Nov 24, 2014 | 40.13 | 40.18 | 39.87 | 39.95 | 1,968,641 | +0.12(+0.30%) |
Nov 21, 2014 | 40.11 | 40.19 | 39.80 | 39.83 | 3,230,612 | +0.20(+0.50%) |
Nov 20, 2014 | 39.65 | 39.78 | 39.60 | 39.63 | 1,081,872 | -0.10(-0.25%) |
Nov 19, 2014 | 39.73 | 39.85 | 39.49 | 39.73 | 789,420 | +0.23(+0.58%) |
Nov 18, 2014 | 39.43 | 39.52 | 39.34 | 39.50 | 1,017,195 | +0.24(+0.61%) |
Nov 17, 2014 | 38.90 | 39.32 | 38.90 | 39.26 | 1,766,492 | +0.11(+0.28%) |
Nov 14, 2014 | 38.94 | 39.21 | 38.84 | 39.15 | 2,399,980 | -0.07(-0.18%) |
Nov 13, 2014 | 39.05 | 39.47 | 39.02 | 39.22 | 2,279,131 | +0.36(+0.93%) |
Nov 12, 2014 | 38.89 | 38.93 | 38.77 | 38.86 | 2,266,925 | -0.21(-0.54%) |
Nov 11, 2014 | 39.12 | 39.14 | 38.96 | 39.07 | 2,550,367 | +0.22(+0.57%) |
Nov 10, 2014 | 38.90 | 38.96 | 38.73 | 38.85 | 2,451,774 | +0.32(+0.83%) |
Nov 07, 2014 | 38.30 | 38.53 | 38.08 | 38.53 | 1,695,297 | +0.02(+0.05%) |
Nov 06, 2014 | 38.56 | 38.73 | 38.47 | 38.51 | 1,860,304 | +0.00(+0.00%) |
Nov 05, 2014 | 38.43 | 38.60 | 38.31 | 38.51 | 2,787,173 | -0.03(-0.08%) |
Nov 04, 2014 | 38.38 | 38.60 | 38.26 | 38.54 | 4,518,058 | +0.29(+0.76%) |
Nov 03, 2014 | 38.34 | 38.41 | 38.13 | 38.25 | 2,826,602 | -0.48(-1.24%) |
Oct 31, 2014 | 38.77 | 38.83 | 38.61 | 38.73 | 1,799,948 | +0.57(+1.49%) |
Oct 30, 2014 | 37.70 | 38.30 | 37.68 | 38.16 | 1,048,444 | +0.03(+0.08%) |
Oct 29, 2014 | 38.42 | 38.54 | 37.98 | 38.13 | 1,509,989 | -0.10(-0.26%) |
Oct 28, 2014 | 38.19 | 38.27 | 38.03 | 38.23 | 2,152,008 | +0.57(+1.51%) |
Oct 27, 2014 | 37.30 | 37.21 | 37.21 | 37.66 | 2,025,490 | +0.45(+1.21%) |
Oct 24, 2014 | 36.96 | 37.28 | 36.95 | 37.21 | 2,310,584 | +0.01(+0.03%) |
Oct 23, 2014 | 37.53 | 37.58 | 37.15 | 37.20 | 4,472,619 | -0.97(-2.54%) |
Oct 22, 2014 | 38.27 | 38.47 | 38.15 | 38.17 | 2,664,891 | -0.55(-1.42%) |
Oct 21, 2014 | 38.25 | 38.75 | 38.23 | 38.72 | 3,577,909 | +0.54(+1.41%) |
Oct 20, 2014 | 37.63 | 38.22 | 37.62 | 38.18 | 1,396,983 | +0.32(+0.85%) |
Oct 17, 2014 | 37.63 | 37.85 | 37.46 | 37.86 | 2,645,323 | +0.72(+1.94%) |
Oct 16, 2014 | 36.94 | 37.41 | 36.85 | 37.14 | 3,840,435 | -0.84(-2.21%) |
Oct 15, 2014 | 38.26 | 38.36 | 37.45 | 37.98 | 2,681,785 | -0.15(-0.39%) |
Oct 14, 2014 | 38.10 | 38.38 | 38.05 | 38.13 | 2,543,004 | +0.02(+0.05%) |
Oct 13, 2014 | 38.37 | 38.49 | 38.08 | 38.11 | 1,420,597 | -0.15(-0.39%) |
Oct 10, 2014 | 38.49 | 38.63 | 38.25 | 38.26 | 1,820,921 | -0.52(-1.34%) |
Oct 09, 2014 | 39.13 | 39.29 | 38.70 | 38.78 | 2,262,084 | -0.53(-1.35%) |
Oct 08, 2014 | 38.71 | 39.32 | 38.68 | 39.31 | 1,770,943 | +0.95(+2.48%) |
Oct 07, 2014 | 38.66 | 38.75 | 38.36 | 38.36 | 1,622,652 | -0.62(-1.59%) |
Oct 06, 2014 | 38.85 | 38.98 | 38.70 | 38.98 | 1,927,918 | +0.35(+0.91%) |
Oct 03, 2014 | 38.55 | 38.76 | 38.49 | 38.63 | 2,446,978 | -0.25(-0.64%) |
Oct 02, 2014 | 38.97 | 38.98 | 38.64 | 38.88 | 2,465,186 | -0.26(-0.66%) |