Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.01 | 41.88 | 41.88 | 41.88 | 44,342 | -1.13(-2.63%) |
Dec 30, 2014 | 44.36 | 44.36 | 42.89 | 43.01 | 43,217 | -1.35(-3.04%) |
Dec 29, 2014 | 43.12 | 44.41 | 43.12 | 44.36 | 44,597 | +1.45(+3.38%) |
Dec 26, 2014 | 42.81 | 43.07 | 42.69 | 42.91 | 20,850 | +0.48(+1.13%) |
Dec 24, 2014 | 41.79 | 42.43 | 42.43 | 42.43 | 29,522 | +0.63(+1.51%) |
Dec 23, 2014 | 41.32 | 41.91 | 41.09 | 41.80 | 47,937 | +0.59(+1.43%) |
Dec 22, 2014 | 40.55 | 41.21 | 40.55 | 41.21 | 42,997 | +0.81(+2.00%) |
Dec 19, 2014 | 40.46 | 40.71 | 40.25 | 40.40 | 114,848 | -0.22(-0.54%) |
Dec 18, 2014 | 40.16 | 40.69 | 39.64 | 40.62 | 41,043 | +0.78(+1.95%) |
Dec 17, 2014 | 38.81 | 39.95 | 38.71 | 39.84 | 60,637 | +0.62(+1.57%) |
Dec 16, 2014 | 39.45 | 40.21 | 39.04 | 39.23 | 79,587 | -0.04(-0.11%) |
Dec 15, 2014 | 39.56 | 39.80 | 39.20 | 39.27 | 91,000 | -0.22(-0.56%) |
Dec 12, 2014 | 39.11 | 39.83 | 39.09 | 39.49 | 82,514 | -0.19(-0.47%) |
Dec 11, 2014 | 39.57 | 39.94 | 38.80 | 39.67 | 70,266 | +0.18(+0.45%) |
Dec 10, 2014 | 39.43 | 39.56 | 38.99 | 39.50 | 55,255 | +0.03(+0.09%) |
Dec 09, 2014 | 37.73 | 39.50 | 37.64 | 39.46 | 41,753 | +1.32(+3.45%) |
Dec 08, 2014 | 38.55 | 38.93 | 37.95 | 38.15 | 31,905 | -0.19(-0.50%) |
Dec 05, 2014 | 37.92 | 38.43 | 37.92 | 38.34 | 30,542 | +0.30(+0.79%) |
Dec 04, 2014 | 37.81 | 38.47 | 37.63 | 38.04 | 59,789 | +0.07(+0.18%) |
Dec 03, 2014 | 37.94 | 38.42 | 37.83 | 37.97 | 37,001 | +0.05(+0.13%) |
Dec 02, 2014 | 37.56 | 38.06 | 37.55 | 37.92 | 30,337 | +0.59(+1.57%) |
Dec 01, 2014 | 37.68 | 37.88 | 37.24 | 37.33 | 41,389 | -0.34(-0.91%) |
Nov 28, 2014 | 38.41 | 38.83 | 37.63 | 37.68 | 24,574 | -0.55(-1.45%) |
Nov 26, 2014 | 38.18 | 38.23 | 38.23 | 38.23 | 25,280 | +0.16(+0.42%) |
Nov 25, 2014 | 37.90 | 38.20 | 37.72 | 38.07 | 29,252 | +0.09(+0.24%) |
Nov 24, 2014 | 37.90 | 38.19 | 37.53 | 37.98 | 40,545 | +0.02(+0.04%) |
Nov 21, 2014 | 38.53 | 38.91 | 37.64 | 37.96 | 36,800 | +0.08(+0.20%) |
Nov 20, 2014 | 37.60 | 37.96 | 37.34 | 37.89 | 41,916 | +0.25(+0.67%) |
Nov 19, 2014 | 37.73 | 37.84 | 37.12 | 37.64 | 33,807 | -0.29(-0.75%) |
Nov 18, 2014 | 38.40 | 38.50 | 37.76 | 37.92 | 50,290 | -0.30(-0.79%) |
Nov 17, 2014 | 37.89 | 38.47 | 37.85 | 38.22 | 52,845 | +0.08(+0.22%) |
Nov 14, 2014 | 38.52 | 39.02 | 38.05 | 38.14 | 35,923 | -0.59(-1.52%) |
Nov 13, 2014 | 39.48 | 39.95 | 38.64 | 38.73 | 44,578 | -0.90(-2.26%) |
Nov 12, 2014 | 39.79 | 40.07 | 39.23 | 39.62 | 43,943 | -0.18(-0.46%) |
Nov 11, 2014 | 39.32 | 39.82 | 39.03 | 39.81 | 48,694 | +0.36(+0.91%) |
Nov 10, 2014 | 39.45 | 39.78 | 38.98 | 39.45 | 32,590 | -0.09(-0.23%) |
Nov 07, 2014 | 39.73 | 39.73 | 38.98 | 39.54 | 24,931 | -0.38(-0.95%) |
Nov 06, 2014 | 40.34 | 40.54 | 39.56 | 39.92 | 29,710 | -0.56(-1.39%) |
Nov 05, 2014 | 40.50 | 40.71 | 39.83 | 40.48 | 41,938 | +0.39(+0.96%) |
Nov 04, 2014 | 40.18 | 40.79 | 39.93 | 40.09 | 40,135 | -0.30(-0.75%) |
Nov 03, 2014 | 40.47 | 40.94 | 40.10 | 40.40 | 48,270 | -0.22(-0.54%) |
Oct 31, 2014 | 40.81 | 41.08 | 40.34 | 40.61 | 72,537 | -0.17(-0.41%) |
Oct 30, 2014 | 39.91 | 40.95 | 39.77 | 40.78 | 55,583 | +0.94(+2.36%) |
Oct 29, 2014 | 39.65 | 40.04 | 39.16 | 39.84 | 37,132 | +0.08(+0.19%) |
Oct 28, 2014 | 38.76 | 39.77 | 38.51 | 39.77 | 57,093 | +1.24(+3.22%) |
Oct 27, 2014 | 38.40 | 38.57 | 38.42 | 38.52 | 20,436 | +0.11(+0.28%) |
Oct 24, 2014 | 38.49 | 38.49 | 38.18 | 38.42 | 33,806 | +0.13(+0.33%) |
Oct 23, 2014 | 37.96 | 38.60 | 37.56 | 38.29 | 43,452 | +0.55(+1.47%) |
Oct 22, 2014 | 37.01 | 38.47 | 36.93 | 37.74 | 52,303 | -0.03(-0.07%) |
Oct 21, 2014 | 37.54 | 37.83 | 37.34 | 37.76 | 33,718 | +0.29(+0.78%) |
Oct 20, 2014 | 36.93 | 37.60 | 36.93 | 37.47 | 36,343 | +0.48(+1.29%) |
Oct 17, 2014 | 37.95 | 37.95 | 36.81 | 36.99 | 38,025 | -0.44(-1.19%) |
Oct 16, 2014 | 36.74 | 37.94 | 36.49 | 37.43 | 68,829 | +0.18(+0.47%) |
Oct 15, 2014 | 36.85 | 37.64 | 36.65 | 37.26 | 97,568 | +0.19(+0.52%) |
Oct 14, 2014 | 36.45 | 37.26 | 35.91 | 37.07 | 50,320 | +1.03(+2.86%) |
Oct 13, 2014 | 35.62 | 36.70 | 35.30 | 36.03 | 61,026 | +0.60(+1.68%) |
Oct 10, 2014 | 34.84 | 35.94 | 34.84 | 35.44 | 44,804 | +0.37(+1.05%) |
Oct 09, 2014 | 36.12 | 36.17 | 34.87 | 35.07 | 53,854 | -0.96(-2.65%) |
Oct 08, 2014 | 34.78 | 36.06 | 34.54 | 36.03 | 44,363 | +1.34(+3.87%) |
Oct 07, 2014 | 34.89 | 35.44 | 34.28 | 34.68 | 35,039 | -0.34(-0.96%) |
Oct 06, 2014 | 35.58 | 35.60 | 34.73 | 35.02 | 37,031 | -0.31(-0.88%) |
Oct 03, 2014 | 35.42 | 35.84 | 34.94 | 35.33 | 35,494 | +0.32(+0.91%) |
Oct 02, 2014 | 34.54 | 35.45 | 34.54 | 35.01 | 30,513 | +0.23(+0.65%) |