Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.73 | 44.02 | 44.02 | 44.02 | 252,271 | -0.66(-1.47%) |
Dec 30, 2014 | 45.00 | 45.31 | 44.61 | 44.67 | 129,434 | -0.52(-1.16%) |
Dec 29, 2014 | 45.07 | 45.45 | 44.84 | 45.20 | 175,766 | -0.03(-0.07%) |
Dec 26, 2014 | 45.44 | 45.59 | 45.00 | 45.23 | 190,382 | +0.02(+0.06%) |
Dec 24, 2014 | 45.24 | 45.20 | 45.20 | 45.20 | 136,051 | +0.12(+0.28%) |
Dec 23, 2014 | 45.61 | 45.68 | 44.99 | 45.08 | 361,905 | -0.37(-0.82%) |
Dec 22, 2014 | 44.62 | 45.68 | 44.39 | 45.45 | 370,339 | +0.73(+1.64%) |
Dec 19, 2014 | 44.19 | 44.76 | 43.77 | 44.72 | 1,696,332 | +0.53(+1.21%) |
Dec 18, 2014 | 44.51 | 44.53 | 43.75 | 44.19 | 504,127 | +0.06(+0.13%) |
Dec 17, 2014 | 43.13 | 44.14 | 42.69 | 44.13 | 643,493 | +1.01(+2.33%) |
Dec 16, 2014 | 43.30 | 44.26 | 42.66 | 43.12 | 459,913 | -0.11(-0.25%) |
Dec 15, 2014 | 43.27 | 43.55 | 42.93 | 43.23 | 371,731 | +0.17(+0.39%) |
Dec 12, 2014 | 43.00 | 43.76 | 42.77 | 43.07 | 301,324 | -0.70(-1.60%) |
Dec 11, 2014 | 44.20 | 44.85 | 43.62 | 43.77 | 269,350 | -0.11(-0.26%) |
Dec 10, 2014 | 44.09 | 44.85 | 43.82 | 43.88 | 552,392 | -0.54(-1.22%) |
Dec 09, 2014 | 42.43 | 44.51 | 41.88 | 44.42 | 568,690 | +1.66(+3.88%) |
Dec 08, 2014 | 43.22 | 44.08 | 42.61 | 42.76 | 310,267 | -0.59(-1.37%) |
Dec 05, 2014 | 43.38 | 43.88 | 43.22 | 43.35 | 287,257 | -0.04(-0.09%) |
Dec 04, 2014 | 44.20 | 44.33 | 43.14 | 43.39 | 316,174 | -0.69(-1.57%) |
Dec 03, 2014 | 42.64 | 44.51 | 42.56 | 44.08 | 854,698 | +1.56(+3.66%) |
Dec 02, 2014 | 41.88 | 42.58 | 41.44 | 42.53 | 801,793 | +0.64(+1.53%) |
Dec 01, 2014 | 41.44 | 42.23 | 41.14 | 41.88 | 496,999 | +0.38(+0.92%) |
Nov 28, 2014 | 42.48 | 42.48 | 41.37 | 41.50 | 284,014 | -0.81(-1.91%) |
Nov 26, 2014 | 41.82 | 42.31 | 42.31 | 42.31 | 354,429 | +0.39(+0.93%) |
Nov 25, 2014 | 41.93 | 42.23 | 41.68 | 41.92 | 317,262 | +0.04(+0.10%) |
Nov 24, 2014 | 41.85 | 42.06 | 41.33 | 41.88 | 476,251 | +0.22(+0.54%) |
Nov 21, 2014 | 42.58 | 42.68 | 41.57 | 41.65 | 415,775 | -0.31(-0.73%) |
Nov 20, 2014 | 40.80 | 41.98 | 40.61 | 41.96 | 324,249 | +1.06(+2.58%) |
Nov 19, 2014 | 41.43 | 41.46 | 40.33 | 40.90 | 514,556 | -0.77(-1.84%) |
Nov 18, 2014 | 41.43 | 42.24 | 41.24 | 41.67 | 437,232 | +0.37(+0.91%) |
Nov 17, 2014 | 42.15 | 42.32 | 41.08 | 41.29 | 556,800 | -0.88(-2.09%) |
Nov 14, 2014 | 41.80 | 42.59 | 41.63 | 42.18 | 637,647 | +0.85(+2.05%) |
Nov 13, 2014 | 42.28 | 42.41 | 41.13 | 41.33 | 424,534 | -0.82(-1.93%) |
Nov 12, 2014 | 41.60 | 42.34 | 41.44 | 42.14 | 302,580 | +0.36(+0.86%) |
Nov 11, 2014 | 41.20 | 41.81 | 41.14 | 41.79 | 350,512 | +0.43(+1.05%) |
Nov 10, 2014 | 41.33 | 41.71 | 40.93 | 41.35 | 515,785 | +0.10(+0.23%) |
Nov 07, 2014 | 40.32 | 41.29 | 40.07 | 41.26 | 1,022,557 | +0.95(+2.36%) |
Nov 06, 2014 | 41.24 | 41.26 | 40.01 | 40.30 | 622,715 | -0.91(-2.20%) |
Nov 05, 2014 | 41.88 | 41.93 | 40.41 | 41.21 | 498,908 | -0.38(-0.92%) |
Nov 04, 2014 | 41.43 | 42.12 | 41.17 | 41.59 | 586,712 | +0.06(+0.14%) |
Nov 03, 2014 | 41.24 | 41.58 | 40.75 | 41.54 | 680,459 | +0.41(+0.99%) |
Oct 31, 2014 | 41.09 | 41.56 | 40.89 | 41.13 | 1,028,745 | +1.02(+2.53%) |
Oct 30, 2014 | 37.97 | 40.18 | 37.12 | 40.11 | 911,635 | +2.40(+6.38%) |
Oct 29, 2014 | 38.41 | 38.48 | 37.08 | 37.71 | 549,073 | -0.60(-1.56%) |
Oct 28, 2014 | 37.22 | 37.69 | 36.99 | 38.31 | 1,548,688 | +1.31(+3.55%) |
Oct 27, 2014 | 36.11 | 37.03 | 36.33 | 36.99 | 335,674 | +0.67(+1.83%) |
Oct 24, 2014 | 36.09 | 36.46 | 35.82 | 36.33 | 353,610 | +0.23(+0.65%) |
Oct 23, 2014 | 36.06 | 36.78 | 35.91 | 36.09 | 506,773 | +0.55(+1.54%) |
Oct 22, 2014 | 36.79 | 36.86 | 35.47 | 35.54 | 431,018 | -1.07(-2.93%) |
Oct 21, 2014 | 36.32 | 36.85 | 36.05 | 36.62 | 371,815 | +0.58(+1.62%) |
Oct 20, 2014 | 34.50 | 36.06 | 34.34 | 36.04 | 372,786 | +1.33(+3.84%) |
Oct 17, 2014 | 35.65 | 35.72 | 34.51 | 34.70 | 392,617 | -0.38(-1.09%) |
Oct 16, 2014 | 33.80 | 35.27 | 33.75 | 35.09 | 594,118 | +0.69(+2.01%) |
Oct 15, 2014 | 33.57 | 34.53 | 32.94 | 34.40 | 812,425 | +0.28(+0.83%) |
Oct 14, 2014 | 33.21 | 34.18 | 33.11 | 34.11 | 513,328 | +1.21(+3.69%) |
Oct 13, 2014 | 32.40 | 33.76 | 32.40 | 32.90 | 549,875 | +0.60(+1.85%) |
Oct 10, 2014 | 32.87 | 33.27 | 32.27 | 32.30 | 429,287 | -0.74(-2.24%) |
Oct 09, 2014 | 33.83 | 33.98 | 33.02 | 33.04 | 520,340 | -0.95(-2.79%) |
Oct 08, 2014 | 32.44 | 34.04 | 32.40 | 33.99 | 545,714 | +1.67(+5.18%) |
Oct 07, 2014 | 32.45 | 33.14 | 32.26 | 32.32 | 647,317 | -0.34(-1.04%) |
Oct 06, 2014 | 32.57 | 33.16 | 32.39 | 32.66 | 425,982 | +0.06(+0.18%) |
Oct 03, 2014 | 33.00 | 33.19 | 32.51 | 32.60 | 403,683 | -0.02(-0.08%) |
Oct 02, 2014 | 32.36 | 33.01 | 32.13 | 32.62 | 441,056 | +0.34(+1.05%) |