Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.58 | 40.04 | 40.04 | 40.04 | 24,330 | -0.30(-0.74%) |
Dec 30, 2014 | 40.31 | 40.34 | 40.31 | 40.34 | 1,103 | +0.02(+0.05%) |
Dec 29, 2014 | 40.32 | 40.34 | 40.20 | 40.32 | 13,401 | +0.00(+0.00%) |
Dec 26, 2014 | 40.39 | 40.39 | 40.32 | 40.32 | 1,110 | +0.03(+0.08%) |
Dec 24, 2014 | 40.90 | 40.29 | 40.29 | 40.29 | 19,116 | -0.01(-0.02%) |
Dec 23, 2014 | 40.76 | 40.76 | 40.29 | 40.29 | 1,029 | -0.09(-0.23%) |
Dec 22, 2014 | 40.41 | 40.43 | 40.39 | 40.39 | 8,809 | +0.11(+0.27%) |
Dec 19, 2014 | 40.70 | 40.70 | 40.17 | 40.28 | 5,737 | +0.22(+0.55%) |
Dec 18, 2014 | 39.86 | 40.06 | 39.86 | 40.06 | 3,463 | +0.44(+1.11%) |
Dec 17, 2014 | 38.70 | 39.62 | 38.70 | 39.62 | 1,383 | +1.26(+3.30%) |
Dec 16, 2014 | 38.64 | 38.64 | 38.36 | 38.36 | 2,264 | -0.04(-0.09%) |
Dec 15, 2014 | 38.75 | 38.81 | 38.36 | 38.39 | 3,191 | -0.65(-1.66%) |
Dec 12, 2014 | 38.85 | 39.06 | 38.85 | 39.04 | 2,282 | -0.18(-0.45%) |
Dec 11, 2014 | 39.37 | 39.37 | 39.21 | 39.21 | 2,030 | +0.17(+0.44%) |
Dec 10, 2014 | 39.59 | 39.59 | 39.04 | 39.04 | 2,964 | -0.70(-1.76%) |
Dec 09, 2014 | 39.74 | 39.74 | 39.74 | 39.74 | 1,399 | +0.46(+1.17%) |
Dec 08, 2014 | 39.51 | 39.67 | 39.28 | 39.28 | 5,478 | +0.03(+0.07%) |
Dec 05, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 1,211 | +0.11(+0.29%) |
Dec 04, 2014 | 39.14 | 39.14 | 39.14 | 39.14 | 2,085 | +0.10(+0.26%) |
Dec 03, 2014 | 39.04 | 39.04 | 39.04 | 39.04 | 1,145 | +0.15(+0.38%) |
Dec 02, 2014 | 38.89 | 38.89 | 38.89 | 38.89 | 871 | +0.22(+0.56%) |
Dec 01, 2014 | 38.88 | 38.88 | 38.68 | 38.68 | 2,677 | -0.30(-0.78%) |
Nov 26, 2014 | 38.98 | 38.98 | 38.98 | 38.98 | 280 | +0.18(+0.46%) |
Nov 25, 2014 | 38.95 | 38.95 | 38.67 | 38.80 | 5,911 | +0.07(+0.18%) |
Nov 24, 2014 | 38.33 | 38.74 | 38.33 | 38.74 | 2,238 | +0.45(+1.18%) |
Nov 21, 2014 | 38.50 | 38.50 | 38.28 | 38.28 | 1,598 | +0.14(+0.35%) |
Nov 20, 2014 | 37.88 | 38.15 | 37.88 | 38.15 | 6,657 | +0.21(+0.55%) |
Nov 19, 2014 | 38.72 | 38.72 | 37.94 | 37.94 | 6,921 | -0.44(-1.13%) |
Nov 18, 2014 | 38.53 | 38.53 | 38.32 | 38.37 | 2,586 | +0.23(+0.59%) |
Nov 17, 2014 | 38.28 | 38.29 | 38.15 | 38.15 | 2,136 | -0.05(-0.12%) |
Nov 14, 2014 | 38.19 | 38.19 | 38.19 | 38.19 | 1,935 | -0.17(-0.44%) |
Nov 13, 2014 | 38.33 | 38.36 | 38.33 | 38.36 | 10,444 | +0.27(+0.72%) |
Nov 11, 2014 | 38.04 | 38.08 | 38.01 | 38.09 | 249 | +0.46(+1.23%) |
Nov 10, 2014 | 37.34 | 37.62 | 37.29 | 37.62 | 5,564 | +0.43(+1.14%) |
Nov 07, 2014 | 37.51 | 37.51 | 37.20 | 37.20 | 5,418 | -0.31(-0.84%) |
Nov 06, 2014 | 37.33 | 37.56 | 37.30 | 37.51 | 27,835 | +0.24(+0.65%) |
Nov 05, 2014 | 37.35 | 37.36 | 37.27 | 37.27 | 1,154 | +0.18(+0.49%) |
Nov 04, 2014 | 37.09 | 37.09 | 37.09 | 37.09 | 1,282 | -0.10(-0.28%) |
Nov 03, 2014 | 37.69 | 37.69 | 37.16 | 37.19 | 2,507 | -0.21(-0.57%) |
Oct 31, 2014 | 37.49 | 37.49 | 37.40 | 37.40 | 1,251 | +0.81(+2.20%) |
Oct 29, 2014 | 36.69 | 36.69 | 36.56 | 36.60 | 467 | +0.31(+0.86%) |
Oct 28, 2014 | 36.28 | 36.28 | 36.28 | 36.28 | 1,026 | +0.44(+1.24%) |
Oct 27, 2014 | 35.70 | 35.84 | 35.74 | 35.84 | 3,553 | +0.10(+0.27%) |
Oct 24, 2014 | 35.70 | 35.83 | 35.70 | 35.74 | 2,328 | +0.49(+1.40%) |
Oct 23, 2014 | 35.25 | 35.28 | 35.25 | 35.25 | 2,578 | +0.33(+0.95%) |
Oct 22, 2014 | 35.12 | 35.12 | 34.92 | 34.92 | 2,893 | -0.19(-0.53%) |
Oct 21, 2014 | 34.81 | 35.12 | 34.81 | 35.11 | 3,995 | +0.75(+2.19%) |
Oct 20, 2014 | 34.05 | 34.36 | 34.00 | 34.35 | 1,388 | +0.35(+1.04%) |
Oct 17, 2014 | 34.24 | 34.24 | 34.00 | 34.00 | 1,372 | -0.09(-0.26%) |
Oct 16, 2014 | 33.94 | 34.09 | 33.94 | 34.09 | 2,648 | +0.57(+1.70%) |
Oct 15, 2014 | 33.40 | 33.80 | 33.40 | 33.52 | 5,743 | -0.88(-2.55%) |
Oct 14, 2014 | 34.37 | 34.51 | 34.34 | 34.40 | 7,381 | +0.24(+0.71%) |
Oct 13, 2014 | 34.04 | 34.57 | 34.04 | 34.16 | 3,569 | -0.33(-0.94%) |
Oct 09, 2014 | 34.49 | 34.49 | 34.49 | 34.48 | 732 | -0.09(-0.25%) |
Oct 08, 2014 | 34.57 | 34.57 | 34.55 | 34.57 | 1,836 | -0.04(-0.11%) |
Oct 07, 2014 | 34.74 | 34.74 | 34.61 | 34.61 | 5,674 | -0.51(-1.44%) |
Oct 06, 2014 | 35.08 | 35.12 | 35.02 | 35.12 | 21,761 | +0.33(+0.95%) |
Oct 03, 2014 | 34.89 | 34.89 | 34.79 | 34.79 | 1,573 | +0.61(+1.79%) |
Oct 02, 2014 | 33.76 | 34.20 | 33.76 | 34.17 | 42,118 | +0.26(+0.77%) |