Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.14 | 42.71 | 42.71 | 42.71 | 506,391 | -0.39(-0.90%) |
Dec 30, 2014 | 43.02 | 43.19 | 42.65 | 43.10 | 379,471 | -0.14(-0.32%) |
Dec 29, 2014 | 42.88 | 43.53 | 42.77 | 43.24 | 356,086 | +0.38(+0.88%) |
Dec 26, 2014 | 43.03 | 43.22 | 42.76 | 42.86 | 244,602 | +0.02(+0.05%) |
Dec 24, 2014 | 42.86 | 42.84 | 42.84 | 42.84 | 186,017 | +0.01(+0.02%) |
Dec 23, 2014 | 42.41 | 42.90 | 42.10 | 42.83 | 593,656 | +0.67(+1.60%) |
Dec 22, 2014 | 42.09 | 42.21 | 41.63 | 42.16 | 515,487 | +0.20(+0.47%) |
Dec 19, 2014 | 41.99 | 42.39 | 41.45 | 41.96 | 1,756,984 | -0.07(-0.16%) |
Dec 18, 2014 | 41.05 | 42.03 | 40.63 | 42.03 | 1,110,231 | +1.56(+3.86%) |
Dec 17, 2014 | 38.84 | 40.54 | 38.75 | 40.47 | 1,072,161 | +1.64(+4.23%) |
Dec 16, 2014 | 38.79 | 39.55 | 38.71 | 38.82 | 1,212,702 | -0.15(-0.38%) |
Dec 15, 2014 | 38.81 | 39.09 | 38.27 | 38.97 | 895,538 | +0.57(+1.49%) |
Dec 12, 2014 | 37.92 | 38.78 | 37.92 | 38.40 | 871,333 | +0.06(+0.15%) |
Dec 11, 2014 | 37.93 | 38.67 | 37.70 | 38.34 | 1,248,005 | +0.39(+1.02%) |
Dec 10, 2014 | 39.87 | 40.00 | 37.79 | 37.95 | 756,462 | -2.16(-5.38%) |
Dec 09, 2014 | 38.99 | 40.19 | 38.86 | 40.11 | 915,336 | +0.48(+1.22%) |
Dec 08, 2014 | 40.48 | 40.79 | 39.50 | 39.63 | 604,644 | -1.07(-2.63%) |
Dec 05, 2014 | 39.63 | 40.84 | 39.54 | 40.69 | 1,283,738 | +1.04(+2.62%) |
Dec 04, 2014 | 39.56 | 39.89 | 39.12 | 39.66 | 888,601 | +0.11(+0.28%) |
Dec 03, 2014 | 38.85 | 39.62 | 38.66 | 39.55 | 777,127 | +0.42(+1.06%) |
Dec 02, 2014 | 38.21 | 39.25 | 37.85 | 39.13 | 1,138,848 | +1.07(+2.81%) |
Dec 01, 2014 | 39.84 | 39.97 | 38.01 | 38.06 | 1,723,536 | -1.91(-4.78%) |
Nov 28, 2014 | 40.65 | 40.91 | 39.88 | 39.97 | 464,457 | -0.79(-1.94%) |
Nov 26, 2014 | 41.23 | 40.76 | 40.76 | 40.76 | 544,201 | -0.52(-1.27%) |
Nov 25, 2014 | 42.09 | 42.36 | 41.11 | 41.29 | 578,880 | -0.59(-1.41%) |
Nov 24, 2014 | 41.45 | 42.11 | 40.86 | 41.88 | 892,088 | +0.50(+1.22%) |
Nov 21, 2014 | 41.97 | 43.01 | 40.79 | 41.38 | 3,184,028 | +2.66(+6.88%) |
Nov 20, 2014 | 38.59 | 39.09 | 38.21 | 38.71 | 953,065 | -0.07(-0.18%) |
Nov 19, 2014 | 39.27 | 39.43 | 38.50 | 38.78 | 777,429 | -0.49(-1.26%) |
Nov 18, 2014 | 39.52 | 39.68 | 39.19 | 39.27 | 767,880 | -0.27(-0.67%) |
Nov 17, 2014 | 40.56 | 40.78 | 39.51 | 39.54 | 636,850 | -1.12(-2.74%) |
Nov 14, 2014 | 40.50 | 40.76 | 40.21 | 40.66 | 377,506 | +0.07(+0.17%) |
Nov 13, 2014 | 40.35 | 40.89 | 39.96 | 40.59 | 690,287 | +0.36(+0.88%) |
Nov 12, 2014 | 39.78 | 40.36 | 39.09 | 40.23 | 1,231,239 | -0.67(-1.64%) |
Nov 11, 2014 | 41.05 | 41.19 | 40.41 | 40.90 | 1,465,753 | +0.00(+0.00%) |
Nov 10, 2014 | 39.71 | 41.07 | 39.05 | 40.90 | 1,693,902 | +1.98(+5.10%) |
Nov 07, 2014 | 38.58 | 39.12 | 38.24 | 38.92 | 865,810 | +0.34(+0.87%) |
Nov 06, 2014 | 38.72 | 38.98 | 38.22 | 38.58 | 906,713 | -0.17(-0.43%) |
Nov 05, 2014 | 38.68 | 39.14 | 38.41 | 38.75 | 645,032 | +0.35(+0.90%) |
Nov 04, 2014 | 38.84 | 38.87 | 37.88 | 38.41 | 613,178 | -0.55(-1.42%) |
Nov 03, 2014 | 39.57 | 40.06 | 38.77 | 38.96 | 771,727 | -0.18(-0.45%) |
Oct 31, 2014 | 38.88 | 39.33 | 38.40 | 39.14 | 776,492 | +0.94(+2.45%) |
Oct 30, 2014 | 37.72 | 38.57 | 37.72 | 38.20 | 563,021 | +0.26(+0.68%) |
Oct 29, 2014 | 38.05 | 38.05 | 37.55 | 37.94 | 470,011 | -0.06(-0.16%) |
Oct 28, 2014 | 37.45 | 38.39 | 37.31 | 38.00 | 764,838 | +0.69(+1.85%) |
Oct 27, 2014 | 37.06 | 37.33 | 37.18 | 37.31 | 381,822 | +0.13(+0.35%) |
Oct 24, 2014 | 37.22 | 37.30 | 36.59 | 37.18 | 700,031 | +0.08(+0.21%) |
Oct 23, 2014 | 37.46 | 37.94 | 36.98 | 37.10 | 661,754 | +0.10(+0.27%) |
Oct 22, 2014 | 38.19 | 38.19 | 36.98 | 37.00 | 421,953 | -1.20(-3.15%) |
Oct 21, 2014 | 37.00 | 38.24 | 36.59 | 38.21 | 729,008 | +1.63(+4.45%) |
Oct 20, 2014 | 35.90 | 36.61 | 35.90 | 36.58 | 566,633 | +0.56(+1.56%) |
Oct 17, 2014 | 36.62 | 36.68 | 35.88 | 36.02 | 874,928 | -0.12(-0.33%) |
Oct 16, 2014 | 35.11 | 36.30 | 35.08 | 36.14 | 691,738 | +0.43(+1.22%) |
Oct 15, 2014 | 35.30 | 36.14 | 34.59 | 35.70 | 1,174,614 | -0.31(-0.85%) |
Oct 14, 2014 | 35.73 | 36.47 | 35.52 | 36.01 | 759,626 | +0.58(+1.64%) |
Oct 13, 2014 | 35.85 | 36.06 | 35.52 | 35.43 | 1,078,988 | -0.41(-1.16%) |
Oct 10, 2014 | 36.39 | 36.91 | 35.82 | 35.84 | 860,984 | -0.83(-2.26%) |
Oct 09, 2014 | 37.83 | 38.08 | 36.65 | 36.67 | 1,103,907 | -1.17(-3.10%) |
Oct 08, 2014 | 36.73 | 37.90 | 36.61 | 37.84 | 1,272,172 | +1.15(+3.15%) |
Oct 07, 2014 | 36.88 | 37.28 | 36.56 | 36.69 | 1,721,148 | +0.26(+0.70%) |
Oct 06, 2014 | 35.37 | 36.46 | 35.37 | 36.43 | 2,168,514 | +1.27(+3.62%) |
Oct 03, 2014 | 35.33 | 35.74 | 35.15 | 35.16 | 933,022 | +0.29(+0.82%) |
Oct 02, 2014 | 34.81 | 35.27 | 34.28 | 34.87 | 507,341 | +0.04(+0.11%) |