Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.86 | 41.68 | 41.68 | 41.68 | 841,325 | -0.16(-0.39%) |
Dec 30, 2014 | 42.01 | 42.16 | 41.72 | 41.84 | 741,325 | -0.09(-0.22%) |
Dec 29, 2014 | 41.73 | 42.12 | 41.63 | 41.93 | 1,083,084 | +0.13(+0.32%) |
Dec 26, 2014 | 41.88 | 41.95 | 41.78 | 41.80 | 407,582 | +0.11(+0.28%) |
Dec 24, 2014 | 41.80 | 41.69 | 41.69 | 41.69 | 510,064 | +0.08(+0.20%) |
Dec 23, 2014 | 41.19 | 41.82 | 41.13 | 41.60 | 1,107,478 | +0.42(+1.03%) |
Dec 22, 2014 | 41.56 | 41.62 | 41.06 | 41.18 | 1,602,190 | -0.33(-0.79%) |
Dec 19, 2014 | 41.44 | 41.75 | 40.92 | 41.51 | 1,234,777 | +0.27(+0.66%) |
Dec 18, 2014 | 41.72 | 41.72 | 40.96 | 41.23 | 1,764,512 | -0.05(-0.12%) |
Dec 17, 2014 | 40.78 | 41.60 | 40.61 | 41.28 | 1,317,036 | +0.54(+1.33%) |
Dec 16, 2014 | 40.19 | 41.32 | 40.00 | 40.74 | 1,746,275 | +0.60(+1.49%) |
Dec 15, 2014 | 40.39 | 40.63 | 39.76 | 40.14 | 1,424,670 | -0.19(-0.48%) |
Dec 12, 2014 | 40.87 | 40.88 | 40.20 | 40.33 | 1,378,386 | -0.73(-1.78%) |
Dec 11, 2014 | 40.92 | 41.64 | 40.84 | 41.06 | 1,274,825 | -0.22(-0.53%) |
Dec 10, 2014 | 41.86 | 41.95 | 40.66 | 41.28 | 1,657,697 | -0.84(-2.01%) |
Dec 09, 2014 | 41.80 | 42.15 | 41.49 | 42.13 | 1,000,118 | +0.16(+0.37%) |
Dec 08, 2014 | 42.19 | 42.27 | 40.97 | 41.97 | 2,737,394 | -0.50(-1.18%) |
Dec 05, 2014 | 42.66 | 42.78 | 41.91 | 42.47 | 1,982,904 | -0.30(-0.71%) |
Dec 04, 2014 | 43.10 | 43.17 | 42.37 | 42.77 | 1,696,755 | -0.52(-1.21%) |
Dec 03, 2014 | 43.23 | 43.54 | 42.91 | 43.30 | 1,274,726 | +0.19(+0.43%) |
Dec 02, 2014 | 43.64 | 43.70 | 42.75 | 43.11 | 2,233,737 | -0.97(-2.20%) |
Dec 01, 2014 | 44.15 | 44.43 | 43.82 | 44.08 | 1,433,436 | -0.06(-0.14%) |
Nov 28, 2014 | 44.05 | 44.33 | 43.99 | 44.14 | 312,872 | -0.33(-0.75%) |
Nov 26, 2014 | 44.23 | 44.47 | 44.47 | 44.47 | 525,973 | +0.31(+0.70%) |
Nov 25, 2014 | 44.26 | 44.35 | 44.09 | 44.17 | 964,599 | +0.09(+0.21%) |
Nov 24, 2014 | 44.43 | 44.53 | 43.81 | 44.08 | 952,676 | -0.25(-0.56%) |
Nov 21, 2014 | 44.60 | 44.71 | 44.27 | 44.32 | 758,314 | +0.07(+0.15%) |
Nov 20, 2014 | 44.11 | 44.33 | 44.07 | 44.26 | 827,551 | +0.18(+0.41%) |
Nov 19, 2014 | 43.73 | 44.18 | 43.55 | 44.08 | 1,120,704 | +0.22(+0.50%) |
Nov 18, 2014 | 43.94 | 44.13 | 43.80 | 43.86 | 742,165 | -0.07(-0.17%) |
Nov 17, 2014 | 43.76 | 44.18 | 43.76 | 43.93 | 1,083,468 | -0.02(-0.04%) |
Nov 14, 2014 | 43.77 | 43.97 | 43.71 | 43.95 | 761,300 | +0.36(+0.83%) |
Nov 13, 2014 | 43.93 | 44.00 | 43.51 | 43.59 | 709,531 | -0.21(-0.47%) |
Nov 12, 2014 | 43.53 | 43.84 | 43.41 | 43.79 | 718,091 | +0.24(+0.54%) |
Nov 11, 2014 | 43.32 | 43.81 | 43.27 | 43.56 | 692,040 | +0.33(+0.77%) |
Nov 10, 2014 | 43.33 | 43.43 | 43.13 | 43.23 | 705,354 | +0.08(+0.18%) |
Nov 07, 2014 | 42.94 | 43.28 | 42.93 | 43.15 | 801,322 | +0.33(+0.78%) |
Nov 06, 2014 | 43.09 | 43.30 | 42.68 | 42.81 | 857,745 | -0.24(-0.56%) |
Nov 05, 2014 | 42.60 | 43.23 | 42.45 | 43.06 | 993,380 | +0.58(+1.36%) |
Nov 04, 2014 | 42.38 | 42.81 | 42.21 | 42.48 | 985,687 | -0.04(-0.10%) |
Nov 03, 2014 | 42.80 | 42.89 | 42.39 | 42.52 | 1,082,247 | -0.43(-1.00%) |
Oct 31, 2014 | 42.85 | 43.11 | 42.71 | 42.95 | 1,122,439 | +0.03(+0.07%) |
Oct 30, 2014 | 42.69 | 43.08 | 42.63 | 42.92 | 961,939 | +0.27(+0.64%) |
Oct 29, 2014 | 43.18 | 43.18 | 42.30 | 42.65 | 1,040,915 | -0.28(-0.65%) |
Oct 28, 2014 | 42.69 | 42.97 | 42.66 | 42.92 | 1,074,074 | +0.49(+1.15%) |
Oct 27, 2014 | 42.40 | 42.48 | 42.62 | 42.43 | 1,045,379 | -0.18(-0.42%) |
Oct 24, 2014 | 42.63 | 42.86 | 42.51 | 42.62 | 1,226,623 | +0.14(+0.33%) |
Oct 23, 2014 | 42.39 | 42.66 | 42.29 | 42.48 | 1,503,756 | +0.31(+0.74%) |
Oct 22, 2014 | 42.52 | 42.55 | 42.03 | 42.16 | 1,855,051 | -0.42(-1.00%) |
Oct 21, 2014 | 42.36 | 42.69 | 42.15 | 42.59 | 1,449,233 | +0.64(+1.54%) |
Oct 20, 2014 | 41.91 | 42.06 | 41.74 | 41.94 | 1,116,172 | +0.19(+0.46%) |
Oct 17, 2014 | 41.55 | 41.88 | 41.32 | 41.75 | 1,429,390 | +0.73(+1.78%) |
Oct 16, 2014 | 39.94 | 41.61 | 39.66 | 41.02 | 2,291,123 | +0.05(+0.13%) |
Oct 15, 2014 | 41.29 | 41.53 | 40.11 | 40.97 | 2,413,171 | -0.65(-1.56%) |
Oct 14, 2014 | 42.11 | 42.31 | 41.52 | 41.62 | 1,652,800 | -0.51(-1.20%) |
Oct 13, 2014 | 42.52 | 42.74 | 42.09 | 42.13 | 737,379 | -0.23(-0.55%) |
Oct 10, 2014 | 42.89 | 43.01 | 42.35 | 42.36 | 1,267,814 | -0.78(-1.80%) |
Oct 09, 2014 | 43.48 | 43.69 | 42.81 | 43.14 | 1,488,900 | -0.40(-0.92%) |
Oct 08, 2014 | 42.68 | 43.62 | 42.53 | 43.54 | 1,028,678 | +0.98(+2.30%) |
Oct 07, 2014 | 42.72 | 43.06 | 42.49 | 42.56 | 1,021,945 | -0.41(-0.96%) |
Oct 06, 2014 | 42.80 | 43.20 | 42.75 | 42.97 | 920,433 | +0.51(+1.21%) |
Oct 03, 2014 | 42.46 | 42.66 | 42.36 | 42.46 | 1,165,398 | -0.14(-0.34%) |
Oct 02, 2014 | 42.62 | 42.73 | 41.99 | 42.60 | 1,171,270 | -0.05(-0.13%) |