Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.59 | 40.46 | 40.46 | 40.46 | 115,900 | -0.01(-0.02%) |
Dec 30, 2014 | 40.23 | 40.69 | 40.21 | 40.47 | 59,200 | -0.11(-0.27%) |
Dec 29, 2014 | 40.70 | 41.07 | 40.35 | 40.58 | 98,529 | -0.06(-0.15%) |
Dec 26, 2014 | 40.94 | 41.05 | 40.41 | 40.64 | 37,893 | -0.15(-0.38%) |
Dec 24, 2014 | 40.53 | 40.79 | 40.79 | 40.79 | 51,671 | +0.38(+0.94%) |
Dec 23, 2014 | 40.62 | 40.78 | 39.75 | 40.41 | 141,117 | -0.01(-0.02%) |
Dec 22, 2014 | 40.27 | 41.40 | 39.67 | 40.42 | 180,472 | +0.05(+0.13%) |
Dec 19, 2014 | 39.73 | 40.54 | 39.66 | 40.37 | 713,561 | +0.73(+1.84%) |
Dec 18, 2014 | 39.37 | 39.71 | 38.90 | 39.64 | 116,661 | +0.69(+1.78%) |
Dec 17, 2014 | 38.01 | 39.01 | 37.42 | 38.95 | 176,827 | +0.94(+2.46%) |
Dec 16, 2014 | 38.25 | 38.97 | 37.99 | 38.01 | 144,856 | -0.31(-0.82%) |
Dec 15, 2014 | 39.35 | 39.35 | 38.13 | 38.33 | 119,888 | -0.85(-2.18%) |
Dec 12, 2014 | 39.19 | 39.62 | 38.44 | 39.18 | 168,055 | -0.47(-1.18%) |
Dec 11, 2014 | 39.78 | 40.49 | 39.54 | 39.65 | 169,546 | +0.10(+0.25%) |
Dec 10, 2014 | 40.02 | 40.28 | 39.29 | 39.55 | 181,925 | -0.53(-1.32%) |
Dec 09, 2014 | 39.15 | 40.21 | 38.39 | 40.08 | 212,360 | +0.52(+1.31%) |
Dec 08, 2014 | 39.45 | 39.89 | 39.15 | 39.56 | 140,193 | +0.04(+0.11%) |
Dec 05, 2014 | 39.14 | 39.78 | 39.09 | 39.52 | 99,809 | +0.37(+0.94%) |
Dec 04, 2014 | 39.22 | 39.37 | 39.01 | 39.15 | 106,404 | +0.11(+0.28%) |
Dec 03, 2014 | 38.40 | 39.12 | 37.85 | 39.04 | 115,443 | +0.83(+2.18%) |
Dec 02, 2014 | 38.24 | 38.50 | 37.94 | 38.21 | 118,898 | +0.15(+0.40%) |
Dec 01, 2014 | 37.97 | 38.80 | 37.82 | 38.05 | 189,880 | +0.04(+0.12%) |
Nov 28, 2014 | 38.44 | 39.01 | 37.80 | 38.01 | 64,983 | -0.31(-0.82%) |
Nov 26, 2014 | 37.72 | 38.32 | 38.32 | 38.32 | 135,851 | +0.53(+1.40%) |
Nov 25, 2014 | 37.92 | 38.01 | 37.54 | 37.80 | 86,703 | -0.09(-0.24%) |
Nov 24, 2014 | 37.54 | 38.08 | 37.45 | 37.88 | 122,040 | +0.34(+0.91%) |
Nov 21, 2014 | 37.90 | 37.90 | 37.20 | 37.54 | 88,408 | +0.17(+0.46%) |
Nov 20, 2014 | 37.13 | 37.44 | 36.80 | 37.37 | 69,327 | +0.01(+0.02%) |
Nov 19, 2014 | 37.69 | 37.87 | 37.29 | 37.37 | 111,385 | -0.44(-1.16%) |
Nov 18, 2014 | 37.37 | 37.92 | 37.28 | 37.80 | 105,891 | +0.43(+1.15%) |
Nov 17, 2014 | 37.48 | 37.71 | 37.26 | 37.37 | 91,350 | -0.21(-0.57%) |
Nov 14, 2014 | 37.86 | 38.14 | 37.46 | 37.59 | 87,226 | -0.32(-0.85%) |
Nov 13, 2014 | 38.25 | 38.52 | 37.46 | 37.91 | 98,931 | -0.16(-0.42%) |
Nov 12, 2014 | 37.88 | 38.33 | 37.77 | 38.07 | 110,118 | +0.08(+0.21%) |
Nov 11, 2014 | 37.76 | 38.38 | 37.71 | 37.99 | 85,654 | +0.29(+0.76%) |
Nov 10, 2014 | 37.37 | 37.75 | 37.17 | 37.71 | 107,862 | +0.29(+0.77%) |
Nov 07, 2014 | 37.59 | 37.65 | 37.11 | 37.42 | 164,068 | -0.21(-0.55%) |
Nov 06, 2014 | 37.31 | 37.62 | 37.31 | 37.62 | 111,560 | +0.30(+0.79%) |
Nov 05, 2014 | 37.93 | 39.28 | 37.18 | 37.33 | 130,907 | -0.36(-0.95%) |
Nov 04, 2014 | 37.56 | 38.04 | 37.45 | 37.69 | 92,846 | +0.06(+0.17%) |
Nov 03, 2014 | 37.67 | 38.01 | 37.37 | 37.62 | 105,272 | +0.01(+0.02%) |
Oct 31, 2014 | 38.23 | 38.24 | 37.27 | 37.62 | 193,177 | -0.04(-0.12%) |
Oct 30, 2014 | 37.20 | 37.81 | 37.15 | 37.66 | 103,748 | +0.20(+0.53%) |
Oct 29, 2014 | 37.71 | 37.74 | 37.06 | 37.46 | 167,276 | -0.23(-0.62%) |
Oct 28, 2014 | 36.70 | 37.75 | 36.42 | 37.70 | 234,152 | +1.13(+3.09%) |
Oct 27, 2014 | 36.71 | 36.76 | 36.24 | 36.57 | 158,426 | -0.19(-0.51%) |
Oct 24, 2014 | 36.71 | 37.47 | 35.23 | 36.76 | 163,753 | +0.90(+2.52%) |
Oct 23, 2014 | 35.41 | 36.03 | 35.22 | 35.85 | 217,268 | +0.64(+1.81%) |
Oct 22, 2014 | 35.80 | 35.85 | 35.11 | 35.22 | 127,385 | -0.58(-1.63%) |
Oct 21, 2014 | 35.45 | 35.93 | 35.25 | 35.80 | 139,139 | +0.48(+1.37%) |
Oct 20, 2014 | 35.05 | 35.45 | 35.05 | 35.31 | 96,841 | +0.10(+0.28%) |
Oct 17, 2014 | 35.82 | 35.90 | 35.07 | 35.22 | 242,732 | -0.13(-0.38%) |
Oct 16, 2014 | 35.02 | 35.53 | 34.66 | 35.35 | 310,635 | -0.14(-0.40%) |
Oct 15, 2014 | 34.95 | 35.65 | 34.64 | 35.49 | 282,755 | +0.08(+0.23%) |
Oct 14, 2014 | 35.57 | 35.80 | 34.93 | 35.41 | 241,102 | -0.05(-0.15%) |
Oct 13, 2014 | 35.22 | 35.82 | 34.97 | 35.47 | 208,929 | +0.22(+0.64%) |
Oct 10, 2014 | 34.86 | 35.79 | 34.86 | 35.24 | 197,027 | +0.17(+0.49%) |
Oct 09, 2014 | 35.39 | 35.47 | 34.72 | 35.07 | 244,879 | -0.48(-1.36%) |
Oct 08, 2014 | 34.22 | 35.64 | 34.22 | 35.56 | 183,287 | +1.28(+3.74%) |
Oct 07, 2014 | 33.83 | 34.72 | 33.58 | 34.27 | 361,447 | +0.22(+0.66%) |
Oct 06, 2014 | 33.73 | 34.25 | 33.63 | 34.05 | 113,735 | +0.30(+0.88%) |
Oct 03, 2014 | 34.09 | 34.15 | 33.60 | 33.76 | 85,482 | +0.00(+0.00%) |
Oct 02, 2014 | 33.37 | 33.83 | 33.00 | 33.76 | 183,453 | +0.33(+0.99%) |