Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.40 | 38.41 | 38.41 | 38.41 | 46,600 | -1.12(-2.83%) |
Dec 30, 2014 | 39.36 | 40.26 | 39.36 | 39.53 | 46,464 | +0.99(+2.57%) |
Dec 29, 2014 | 39.13 | 39.13 | 38.27 | 38.54 | 39,618 | -0.71(-1.81%) |
Dec 26, 2014 | 39.30 | 39.40 | 39.12 | 39.25 | 23,850 | +1.35(+3.56%) |
Dec 24, 2014 | 37.94 | 37.90 | 37.90 | 37.90 | 10,500 | -0.01(-0.03%) |
Dec 23, 2014 | 37.97 | 38.26 | 37.85 | 37.91 | 119,410 | +0.12(+0.32%) |
Dec 22, 2014 | 39.29 | 39.40 | 37.73 | 37.79 | 88,045 | -1.49(-3.79%) |
Dec 19, 2014 | 39.54 | 39.54 | 39.27 | 39.28 | 15,133 | -0.22(-0.56%) |
Dec 18, 2014 | 39.83 | 40.00 | 39.18 | 39.50 | 51,914 | +0.58(+1.49%) |
Dec 17, 2014 | 39.41 | 39.71 | 38.52 | 38.92 | 72,365 | -0.46(-1.17%) |
Dec 16, 2014 | 40.28 | 40.46 | 38.78 | 39.38 | 89,455 | +0.33(+0.85%) |
Dec 15, 2014 | 40.36 | 40.75 | 39.05 | 39.05 | 139,891 | -2.07(-5.03%) |
Dec 12, 2014 | 41.18 | 41.37 | 40.81 | 41.12 | 37,566 | -0.18(-0.44%) |
Dec 11, 2014 | 40.90 | 41.63 | 40.79 | 41.30 | 32,556 | -0.27(-0.65%) |
Dec 10, 2014 | 41.52 | 41.87 | 41.48 | 41.57 | 32,416 | -0.03(-0.07%) |
Dec 09, 2014 | 40.92 | 42.21 | 40.89 | 41.60 | 94,745 | +1.61(+4.03%) |
Dec 08, 2014 | 39.50 | 40.19 | 39.16 | 39.99 | 61,822 | +0.84(+2.15%) |
Dec 05, 2014 | 39.61 | 39.61 | 39.04 | 39.15 | 30,271 | -0.95(-2.37%) |
Dec 04, 2014 | 40.30 | 40.36 | 39.91 | 40.10 | 24,107 | -0.27(-0.67%) |
Dec 03, 2014 | 39.93 | 40.66 | 39.89 | 40.37 | 57,136 | +0.79(+2.00%) |
Dec 02, 2014 | 39.70 | 39.87 | 39.28 | 39.58 | 53,730 | -1.09(-2.68%) |
Dec 01, 2014 | 38.52 | 41.10 | 38.52 | 40.67 | 118,293 | +3.13(+8.34%) |
Nov 28, 2014 | 38.35 | 38.64 | 37.50 | 37.54 | 54,770 | -2.09(-5.27%) |
Nov 26, 2014 | 39.61 | 39.63 | 39.63 | 39.63 | 22,100 | -0.18(-0.45%) |
Nov 25, 2014 | 39.54 | 39.81 | 39.53 | 39.81 | 18,601 | +0.20(+0.50%) |
Nov 24, 2014 | 39.72 | 39.81 | 39.44 | 39.61 | 31,166 | -0.21(-0.53%) |
Nov 21, 2014 | 40.00 | 40.20 | 39.28 | 39.82 | 44,850 | +0.33(+0.84%) |
Nov 20, 2014 | 39.20 | 39.52 | 38.95 | 39.49 | 42,069 | +0.85(+2.20%) |
Nov 19, 2014 | 39.58 | 39.84 | 38.12 | 38.64 | 82,770 | -0.99(-2.50%) |
Nov 18, 2014 | 39.55 | 39.67 | 39.29 | 39.63 | 49,015 | +0.70(+1.80%) |
Nov 17, 2014 | 38.78 | 38.99 | 38.59 | 38.93 | 54,082 | -0.21(-0.54%) |
Nov 14, 2014 | 36.64 | 39.33 | 36.60 | 39.14 | 94,183 | +1.87(+5.02%) |
Nov 13, 2014 | 37.42 | 37.60 | 37.08 | 37.27 | 16,798 | +0.09(+0.24%) |
Nov 12, 2014 | 37.66 | 37.66 | 37.00 | 37.18 | 33,034 | -0.44(-1.17%) |
Nov 11, 2014 | 36.85 | 38.09 | 36.82 | 37.62 | 51,158 | +1.16(+3.18%) |
Nov 10, 2014 | 37.72 | 37.72 | 36.38 | 36.46 | 80,532 | -1.65(-4.33%) |
Nov 07, 2014 | 36.79 | 38.32 | 36.65 | 38.11 | 96,643 | +2.02(+5.60%) |
Nov 06, 2014 | 36.14 | 36.52 | 36.05 | 36.09 | 40,649 | +0.07(+0.19%) |
Nov 05, 2014 | 36.24 | 36.67 | 35.98 | 36.02 | 83,076 | -1.60(-4.25%) |
Nov 04, 2014 | 37.68 | 38.01 | 37.60 | 37.62 | 16,122 | -0.07(-0.19%) |
Nov 03, 2014 | 37.79 | 37.99 | 37.57 | 37.69 | 42,068 | -0.26(-0.69%) |
Oct 31, 2014 | 37.47 | 38.14 | 37.32 | 37.95 | 109,441 | -1.80(-4.53%) |
Oct 30, 2014 | 40.09 | 40.19 | 39.59 | 39.75 | 55,783 | -0.88(-2.17%) |
Oct 29, 2014 | 41.43 | 41.59 | 40.45 | 40.63 | 67,727 | -1.16(-2.78%) |
Oct 28, 2014 | 42.12 | 42.12 | 41.38 | 41.79 | 12,785 | +0.02(+0.05%) |
Oct 27, 2014 | 41.78 | 41.93 | 41.76 | 41.77 | 57,158 | -0.16(-0.38%) |
Oct 24, 2014 | 42.22 | 42.22 | 41.81 | 41.93 | 7,169 | -0.09(-0.21%) |
Oct 23, 2014 | 42.17 | 42.28 | 41.66 | 42.02 | 80,331 | -0.67(-1.57%) |
Oct 22, 2014 | 42.99 | 43.04 | 42.61 | 42.69 | 40,632 | -0.45(-1.04%) |
Oct 21, 2014 | 43.38 | 43.54 | 43.13 | 43.14 | 25,246 | +0.15(+0.35%) |
Oct 20, 2014 | 43.00 | 43.09 | 42.83 | 42.99 | 15,527 | +0.55(+1.30%) |
Oct 17, 2014 | 42.47 | 42.54 | 42.44 | 42.44 | 27,424 | -0.21(-0.49%) |
Oct 16, 2014 | 42.50 | 42.84 | 42.44 | 42.65 | 15,682 | +0.17(+0.40%) |
Oct 15, 2014 | 42.56 | 43.22 | 42.21 | 42.48 | 94,572 | +0.36(+0.85%) |
Oct 14, 2014 | 42.22 | 42.36 | 42.00 | 42.12 | 15,561 | -0.08(-0.19%) |
Oct 13, 2014 | 41.79 | 42.26 | 41.76 | 42.20 | 94,822 | +0.67(+1.61%) |
Oct 10, 2014 | 41.62 | 41.62 | 41.15 | 41.53 | 47,246 | -0.01(-0.02%) |
Oct 09, 2014 | 41.60 | 41.91 | 41.43 | 41.54 | 42,725 | +0.14(+0.34%) |
Oct 08, 2014 | 41.05 | 41.47 | 40.24 | 41.40 | 59,339 | +0.74(+1.82%) |
Oct 07, 2014 | 40.68 | 40.79 | 40.42 | 40.66 | 31,875 | +0.21(+0.52%) |
Oct 06, 2014 | 39.74 | 40.62 | 39.71 | 40.45 | 26,871 | +1.05(+2.66%) |
Oct 03, 2014 | 39.84 | 40.03 | 39.31 | 39.40 | 114,772 | -1.50(-3.67%) |
Oct 02, 2014 | 40.91 | 41.14 | 40.69 | 40.90 | 21,479 | -0.02(-0.05%) |