Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.14 | 42.73 | 42.73 | 42.73 | 234,100 | -0.14(-0.33%) |
Dec 30, 2014 | 41.00 | 43.25 | 41.00 | 42.87 | 162,179 | +0.08(+0.19%) |
Dec 29, 2014 | 43.12 | 43.34 | 42.60 | 42.79 | 199,368 | -0.70(-1.61%) |
Dec 26, 2014 | 43.88 | 43.88 | 43.12 | 43.49 | 143,569 | -0.40(-0.91%) |
Dec 24, 2014 | 43.87 | 43.89 | 43.89 | 43.89 | 84,500 | +0.14(+0.32%) |
Dec 23, 2014 | 44.30 | 44.44 | 43.50 | 43.75 | 213,622 | -0.38(-0.86%) |
Dec 22, 2014 | 44.04 | 44.71 | 43.43 | 44.13 | 460,703 | +0.07(+0.16%) |
Dec 19, 2014 | 43.90 | 44.17 | 42.96 | 44.06 | 414,311 | +0.62(+1.43%) |
Dec 18, 2014 | 43.80 | 44.05 | 42.86 | 43.44 | 414,626 | +0.03(+0.07%) |
Dec 17, 2014 | 42.53 | 43.55 | 41.95 | 43.41 | 509,695 | +0.84(+1.97%) |
Dec 16, 2014 | 43.36 | 43.70 | 42.55 | 42.57 | 388,626 | -1.04(-2.38%) |
Dec 15, 2014 | 44.13 | 44.85 | 43.53 | 43.61 | 375,551 | -0.24(-0.55%) |
Dec 12, 2014 | 43.73 | 44.39 | 43.50 | 43.85 | 299,800 | -0.02(-0.05%) |
Dec 11, 2014 | 42.70 | 44.12 | 42.70 | 43.87 | 454,057 | +0.95(+2.21%) |
Dec 10, 2014 | 44.45 | 44.45 | 42.21 | 42.92 | 476,267 | -1.26(-2.85%) |
Dec 09, 2014 | 43.69 | 44.43 | 43.46 | 44.18 | 324,849 | +0.00(+0.00%) |
Dec 08, 2014 | 43.71 | 44.22 | 43.67 | 44.18 | 613,851 | +0.20(+0.45%) |
Dec 05, 2014 | 43.74 | 44.15 | 43.36 | 43.98 | 440,077 | +0.35(+0.80%) |
Dec 04, 2014 | 44.03 | 44.42 | 43.37 | 43.63 | 269,301 | -0.54(-1.22%) |
Dec 03, 2014 | 44.16 | 44.47 | 44.09 | 44.17 | 272,019 | +0.14(+0.32%) |
Dec 02, 2014 | 43.89 | 44.11 | 43.00 | 44.03 | 696,480 | +1.94(+4.61%) |
Dec 01, 2014 | 42.36 | 42.97 | 41.60 | 42.09 | 691,554 | -0.56(-1.31%) |
Nov 28, 2014 | 42.45 | 43.27 | 42.27 | 42.65 | 305,208 | -0.13(-0.30%) |
Nov 26, 2014 | 42.66 | 42.78 | 42.78 | 42.78 | 425,800 | +0.00(+0.00%) |
Nov 25, 2014 | 42.45 | 42.84 | 42.13 | 42.78 | 344,441 | +0.17(+0.40%) |
Nov 24, 2014 | 42.80 | 43.07 | 42.13 | 42.61 | 502,434 | +0.05(+0.12%) |
Nov 21, 2014 | 42.08 | 42.78 | 41.83 | 42.56 | 569,289 | +0.94(+2.26%) |
Nov 20, 2014 | 41.30 | 42.33 | 41.20 | 41.62 | 380,432 | +0.15(+0.36%) |
Nov 19, 2014 | 42.77 | 43.07 | 41.22 | 41.47 | 557,273 | -1.53(-3.56%) |
Nov 18, 2014 | 42.17 | 43.50 | 42.17 | 43.00 | 396,229 | +0.51(+1.20%) |
Nov 17, 2014 | 43.39 | 43.45 | 42.16 | 42.49 | 456,137 | -0.41(-0.96%) |
Nov 14, 2014 | 42.01 | 43.28 | 41.53 | 42.90 | 548,820 | +1.10(+2.63%) |
Nov 13, 2014 | 43.89 | 44.57 | 41.48 | 41.80 | 960,763 | -1.90(-4.35%) |
Nov 12, 2014 | 41.24 | 43.85 | 40.86 | 43.70 | 2,356,902 | -0.27(-0.61%) |
Nov 11, 2014 | 44.44 | 44.58 | 43.80 | 43.97 | 301,799 | -0.47(-1.06%) |
Nov 10, 2014 | 44.43 | 44.94 | 44.21 | 44.44 | 341,848 | +0.01(+0.02%) |
Nov 07, 2014 | 44.46 | 44.80 | 43.60 | 44.43 | 644,456 | +0.06(+0.14%) |
Nov 06, 2014 | 44.24 | 45.17 | 44.11 | 44.37 | 485,334 | -0.07(-0.16%) |
Nov 05, 2014 | 44.77 | 44.98 | 44.04 | 44.44 | 424,203 | +0.21(+0.47%) |
Nov 04, 2014 | 44.58 | 45.48 | 44.11 | 44.23 | 563,558 | -0.90(-1.99%) |
Nov 03, 2014 | 45.00 | 46.21 | 44.58 | 45.13 | 863,301 | +0.34(+0.76%) |
Oct 31, 2014 | 44.20 | 44.96 | 43.28 | 44.79 | 783,481 | +1.36(+3.13%) |
Oct 30, 2014 | 43.19 | 43.82 | 42.20 | 43.43 | 721,530 | +0.18(+0.42%) |
Oct 29, 2014 | 45.00 | 45.00 | 42.74 | 43.25 | 867,920 | -1.37(-3.07%) |
Oct 28, 2014 | 44.50 | 45.01 | 43.68 | 44.62 | 778,238 | +0.13(+0.29%) |
Oct 27, 2014 | 45.07 | 45.59 | 44.04 | 44.49 | 965,126 | -0.85(-1.87%) |
Oct 24, 2014 | 45.00 | 46.84 | 44.90 | 45.34 | 1,602,097 | +0.14(+0.31%) |
Oct 23, 2014 | 46.75 | 46.96 | 43.03 | 45.20 | 3,570,189 | -0.58(-1.27%) |
Oct 22, 2014 | 46.00 | 46.68 | 45.00 | 45.78 | 2,604,306 | +0.01(+0.02%) |
Oct 21, 2014 | 44.90 | 46.83 | 44.74 | 45.77 | 1,996,259 | +1.48(+3.34%) |
Oct 20, 2014 | 42.41 | 44.41 | 42.29 | 44.29 | 1,294,507 | +2.01(+4.75%) |
Oct 17, 2014 | 42.65 | 43.28 | 41.95 | 42.28 | 659,135 | -0.14(-0.33%) |
Oct 16, 2014 | 42.02 | 42.99 | 41.69 | 42.42 | 828,442 | +0.16(+0.38%) |
Oct 15, 2014 | 39.90 | 42.64 | 39.90 | 42.26 | 891,831 | +1.82(+4.50%) |
Oct 14, 2014 | 40.96 | 40.98 | 39.90 | 40.44 | 636,006 | +0.36(+0.90%) |
Oct 13, 2014 | 40.50 | 41.27 | 39.21 | 40.08 | 971,035 | -0.02(-0.05%) |
Oct 10, 2014 | 42.09 | 42.31 | 40.03 | 40.10 | 1,179,305 | -2.74(-6.40%) |
Oct 09, 2014 | 43.48 | 43.93 | 42.72 | 42.84 | 568,740 | -0.68(-1.56%) |
Oct 08, 2014 | 43.31 | 43.99 | 42.62 | 43.52 | 588,474 | +0.63(+1.47%) |
Oct 07, 2014 | 43.30 | 43.95 | 42.85 | 42.89 | 499,784 | -0.72(-1.65%) |
Oct 06, 2014 | 43.61 | 44.19 | 43.40 | 43.61 | 406,611 | +0.03(+0.07%) |
Oct 03, 2014 | 44.44 | 44.44 | 43.51 | 43.58 | 455,667 | -0.22(-0.50%) |
Oct 02, 2014 | 44.00 | 44.93 | 42.95 | 43.80 | 774,088 | -0.47(-1.06%) |