Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.59 | 39.97 | 39.97 | 39.97 | 860,453 | -0.60(-1.48%) |
Dec 30, 2014 | 40.52 | 40.82 | 40.38 | 40.57 | 921,470 | +0.05(+0.12%) |
Dec 29, 2014 | 40.27 | 40.76 | 40.22 | 40.52 | 730,917 | +0.25(+0.62%) |
Dec 26, 2014 | 40.42 | 40.62 | 40.25 | 40.27 | 343,367 | -0.01(-0.02%) |
Dec 24, 2014 | 40.46 | 40.28 | 40.28 | 40.28 | 428,252 | -0.10(-0.25%) |
Dec 23, 2014 | 40.15 | 40.60 | 39.96 | 40.38 | 739,296 | +0.40(+1.00%) |
Dec 22, 2014 | 39.89 | 40.12 | 39.87 | 39.98 | 1,166,908 | +0.02(+0.04%) |
Dec 19, 2014 | 39.54 | 40.09 | 39.52 | 39.96 | 2,258,435 | +0.42(+1.06%) |
Dec 18, 2014 | 39.35 | 39.59 | 39.11 | 39.55 | 1,199,819 | +0.68(+1.74%) |
Dec 17, 2014 | 37.67 | 38.87 | 37.67 | 38.87 | 2,004,089 | +1.24(+3.29%) |
Dec 16, 2014 | 38.15 | 38.37 | 37.62 | 37.63 | 2,284,716 | -0.35(-0.92%) |
Dec 15, 2014 | 38.70 | 38.78 | 37.72 | 37.98 | 2,306,179 | -0.61(-1.58%) |
Dec 12, 2014 | 39.40 | 39.69 | 38.59 | 38.59 | 1,472,234 | -1.09(-2.74%) |
Dec 11, 2014 | 39.71 | 40.13 | 39.62 | 39.68 | 2,013,650 | +0.01(+0.02%) |
Dec 10, 2014 | 40.42 | 40.49 | 39.64 | 39.67 | 1,320,448 | -0.85(-2.10%) |
Dec 09, 2014 | 40.55 | 40.79 | 40.29 | 40.52 | 1,130,201 | -0.21(-0.51%) |
Dec 08, 2014 | 40.94 | 41.02 | 40.57 | 40.73 | 1,230,364 | -0.12(-0.29%) |
Dec 05, 2014 | 40.59 | 40.93 | 40.43 | 40.85 | 1,804,370 | +0.52(+1.28%) |
Dec 04, 2014 | 40.32 | 40.46 | 40.01 | 40.33 | 1,141,281 | -0.11(-0.27%) |
Dec 03, 2014 | 40.31 | 40.57 | 40.06 | 40.44 | 1,003,832 | +0.28(+0.69%) |
Dec 02, 2014 | 40.07 | 40.39 | 39.97 | 40.16 | 840,127 | +0.08(+0.19%) |
Dec 01, 2014 | 40.64 | 40.68 | 39.94 | 40.09 | 2,212,671 | -0.69(-1.70%) |
Nov 28, 2014 | 41.08 | 41.11 | 40.74 | 40.78 | 348,201 | -0.18(-0.45%) |
Nov 26, 2014 | 41.08 | 40.97 | 40.97 | 40.97 | 676,660 | -0.02(-0.04%) |
Nov 25, 2014 | 41.50 | 41.50 | 40.83 | 40.98 | 1,094,064 | -0.34(-0.83%) |
Nov 24, 2014 | 41.44 | 41.54 | 40.85 | 41.33 | 1,133,476 | +0.00(+0.00%) |
Nov 21, 2014 | 41.66 | 41.77 | 41.12 | 41.33 | 1,022,897 | +0.06(+0.14%) |
Nov 20, 2014 | 40.66 | 41.30 | 40.54 | 41.27 | 1,119,201 | +0.48(+1.17%) |
Nov 19, 2014 | 41.15 | 41.23 | 40.63 | 40.79 | 983,612 | -0.36(-0.87%) |
Nov 18, 2014 | 40.76 | 41.27 | 40.63 | 41.15 | 929,874 | +0.43(+1.05%) |
Nov 17, 2014 | 40.85 | 40.85 | 40.54 | 40.72 | 727,347 | -0.21(-0.51%) |
Nov 14, 2014 | 41.17 | 41.40 | 40.87 | 40.93 | 698,530 | -0.24(-0.59%) |
Nov 13, 2014 | 41.28 | 41.51 | 41.04 | 41.18 | 580,666 | -0.14(-0.34%) |
Nov 12, 2014 | 40.98 | 41.54 | 40.93 | 41.32 | 1,396,879 | +0.21(+0.51%) |
Nov 11, 2014 | 41.04 | 41.31 | 40.93 | 41.11 | 962,098 | +0.07(+0.16%) |
Nov 10, 2014 | 40.68 | 41.37 | 40.65 | 41.04 | 1,599,400 | +0.40(+0.99%) |
Nov 07, 2014 | 40.88 | 40.91 | 40.59 | 40.64 | 1,220,728 | -0.16(-0.39%) |
Nov 06, 2014 | 40.52 | 40.99 | 40.40 | 40.80 | 883,448 | +0.20(+0.49%) |
Nov 05, 2014 | 40.92 | 40.97 | 40.39 | 40.60 | 1,362,218 | -0.03(-0.08%) |
Nov 04, 2014 | 40.68 | 40.96 | 40.41 | 40.63 | 1,199,495 | -0.04(-0.10%) |
Nov 03, 2014 | 40.75 | 40.95 | 40.52 | 40.67 | 1,178,678 | -0.09(-0.22%) |
Oct 31, 2014 | 40.82 | 41.05 | 40.63 | 40.77 | 1,810,178 | +0.27(+0.68%) |
Oct 30, 2014 | 40.48 | 40.76 | 40.25 | 40.49 | 1,628,289 | +0.09(+0.23%) |
Oct 29, 2014 | 40.20 | 40.32 | 39.82 | 40.40 | 1,892,128 | +0.21(+0.52%) |
Oct 28, 2014 | 37.51 | 40.40 | 36.98 | 40.19 | 2,894,248 | +1.38(+3.56%) |
Oct 27, 2014 | 38.71 | 38.91 | 38.85 | 38.81 | 1,148,756 | -0.04(-0.11%) |
Oct 24, 2014 | 38.54 | 38.99 | 38.43 | 38.85 | 1,002,674 | +0.38(+1.00%) |
Oct 23, 2014 | 38.17 | 38.72 | 38.08 | 38.47 | 2,635,026 | +0.47(+1.23%) |
Oct 22, 2014 | 38.68 | 38.85 | 37.96 | 38.00 | 1,346,909 | -0.81(-2.08%) |
Oct 21, 2014 | 38.03 | 38.95 | 38.03 | 38.81 | 1,469,748 | +0.95(+2.51%) |
Oct 20, 2014 | 37.27 | 37.91 | 37.27 | 37.86 | 1,035,515 | +0.41(+1.09%) |
Oct 17, 2014 | 37.61 | 37.90 | 37.21 | 37.45 | 1,388,995 | +0.05(+0.13%) |
Oct 16, 2014 | 36.28 | 37.48 | 36.27 | 37.40 | 1,207,696 | +0.62(+1.68%) |
Oct 15, 2014 | 36.71 | 37.23 | 36.11 | 36.78 | 1,760,449 | -0.61(-1.63%) |
Oct 14, 2014 | 37.25 | 37.68 | 37.25 | 37.39 | 1,072,913 | +0.25(+0.67%) |
Oct 13, 2014 | 36.96 | 37.21 | 36.84 | 37.14 | 2,033,575 | +0.24(+0.66%) |
Oct 10, 2014 | 37.84 | 38.03 | 36.88 | 36.90 | 1,754,671 | -0.57(-1.51%) |
Oct 09, 2014 | 38.29 | 38.29 | 37.46 | 37.47 | 1,236,084 | -0.88(-2.30%) |
Oct 08, 2014 | 37.97 | 38.48 | 37.44 | 38.35 | 2,209,648 | +0.46(+1.21%) |
Oct 07, 2014 | 37.97 | 38.28 | 37.83 | 37.89 | 1,777,935 | -0.22(-0.59%) |
Oct 06, 2014 | 38.65 | 38.86 | 38.12 | 38.12 | 987,018 | -0.29(-0.76%) |
Oct 03, 2014 | 38.20 | 38.65 | 38.20 | 38.41 | 1,206,138 | +0.40(+1.05%) |
Oct 02, 2014 | 37.78 | 38.16 | 37.43 | 38.01 | 1,958,410 | +0.14(+0.37%) |