Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.29 | 40.72 | 40.72 | 40.72 | 635,600 | +0.64(+1.60%) |
Dec 30, 2014 | 40.43 | 41.22 | 39.94 | 40.08 | 272,812 | -0.58(-1.43%) |
Dec 29, 2014 | 40.84 | 40.99 | 40.12 | 40.66 | 233,839 | -0.25(-0.61%) |
Dec 26, 2014 | 41.01 | 41.28 | 40.79 | 40.91 | 137,243 | +0.14(+0.34%) |
Dec 24, 2014 | 40.15 | 40.77 | 40.77 | 40.77 | 212,600 | +0.63(+1.57%) |
Dec 23, 2014 | 40.83 | 41.02 | 40.08 | 40.14 | 309,267 | -0.48(-1.18%) |
Dec 22, 2014 | 39.69 | 40.71 | 39.60 | 40.62 | 408,287 | +0.89(+2.24%) |
Dec 19, 2014 | 41.05 | 41.23 | 39.72 | 39.73 | 984,755 | -1.36(-3.31%) |
Dec 18, 2014 | 42.12 | 42.86 | 40.68 | 41.09 | 483,789 | -0.41(-0.99%) |
Dec 17, 2014 | 40.08 | 41.69 | 39.29 | 41.50 | 743,229 | +1.48(+3.70%) |
Dec 16, 2014 | 40.50 | 40.84 | 39.07 | 40.02 | 636,271 | -0.70(-1.72%) |
Dec 15, 2014 | 41.33 | 41.82 | 40.70 | 40.72 | 524,050 | -0.24(-0.59%) |
Dec 12, 2014 | 40.64 | 41.41 | 40.32 | 40.96 | 487,877 | -0.35(-0.85%) |
Dec 11, 2014 | 41.84 | 42.34 | 41.22 | 41.31 | 334,133 | -0.30(-0.72%) |
Dec 10, 2014 | 41.85 | 42.81 | 41.56 | 41.61 | 694,244 | -0.27(-0.64%) |
Dec 09, 2014 | 40.44 | 41.94 | 39.70 | 41.88 | 456,609 | +0.90(+2.20%) |
Dec 08, 2014 | 42.96 | 43.20 | 40.40 | 40.98 | 669,866 | -1.40(-3.30%) |
Dec 05, 2014 | 40.28 | 42.41 | 40.28 | 42.38 | 817,596 | +2.03(+5.03%) |
Dec 04, 2014 | 39.69 | 40.41 | 39.21 | 40.35 | 623,473 | +0.75(+1.89%) |
Dec 03, 2014 | 39.82 | 39.90 | 39.29 | 39.60 | 312,816 | -0.14(-0.35%) |
Dec 02, 2014 | 39.18 | 40.00 | 39.18 | 39.74 | 387,469 | +0.68(+1.74%) |
Dec 01, 2014 | 39.23 | 39.77 | 38.99 | 39.06 | 362,596 | -0.50(-1.26%) |
Nov 28, 2014 | 39.87 | 40.28 | 39.48 | 39.56 | 253,842 | -0.12(-0.30%) |
Nov 26, 2014 | 39.56 | 39.68 | 39.68 | 39.68 | 288,600 | +0.12(+0.30%) |
Nov 25, 2014 | 39.06 | 40.02 | 38.95 | 39.56 | 459,784 | +0.67(+1.72%) |
Nov 24, 2014 | 38.04 | 38.97 | 37.78 | 38.89 | 347,004 | +0.91(+2.40%) |
Nov 21, 2014 | 38.81 | 39.25 | 37.95 | 37.98 | 276,215 | -0.16(-0.42%) |
Nov 20, 2014 | 37.27 | 38.34 | 36.75 | 38.14 | 288,618 | +0.47(+1.25%) |
Nov 19, 2014 | 38.84 | 38.84 | 37.35 | 37.67 | 389,374 | -1.28(-3.29%) |
Nov 18, 2014 | 38.95 | 39.50 | 38.71 | 38.95 | 280,632 | +0.14(+0.36%) |
Nov 17, 2014 | 39.43 | 39.66 | 38.77 | 38.81 | 341,900 | -0.77(-1.95%) |
Nov 14, 2014 | 40.17 | 40.25 | 39.44 | 39.58 | 273,751 | -0.49(-1.22%) |
Nov 13, 2014 | 40.26 | 41.32 | 39.95 | 40.07 | 396,460 | -0.08(-0.20%) |
Nov 12, 2014 | 39.80 | 40.23 | 39.55 | 40.15 | 211,835 | +0.26(+0.65%) |
Nov 11, 2014 | 40.24 | 40.40 | 39.62 | 39.89 | 336,394 | -0.32(-0.80%) |
Nov 10, 2014 | 40.17 | 40.43 | 39.52 | 40.21 | 377,885 | +0.16(+0.40%) |
Nov 07, 2014 | 40.40 | 40.44 | 39.77 | 40.05 | 399,517 | -0.51(-1.26%) |
Nov 06, 2014 | 39.79 | 40.56 | 39.79 | 40.56 | 355,576 | +0.68(+1.71%) |
Nov 05, 2014 | 40.38 | 40.58 | 39.61 | 39.88 | 421,927 | -0.17(-0.42%) |
Nov 04, 2014 | 39.81 | 40.46 | 39.69 | 40.05 | 307,417 | +0.19(+0.48%) |
Nov 03, 2014 | 40.31 | 40.68 | 39.66 | 39.86 | 498,558 | -0.25(-0.62%) |
Oct 31, 2014 | 40.02 | 40.49 | 39.35 | 40.11 | 551,889 | +0.83(+2.11%) |
Oct 30, 2014 | 38.39 | 39.34 | 38.01 | 39.28 | 378,549 | +0.60(+1.55%) |
Oct 29, 2014 | 38.84 | 39.14 | 38.36 | 38.68 | 346,786 | -0.17(-0.44%) |
Oct 28, 2014 | 37.75 | 38.91 | 37.65 | 38.85 | 569,341 | +1.31(+3.49%) |
Oct 27, 2014 | 37.25 | 37.72 | 37.35 | 37.54 | 411,015 | +0.19(+0.51%) |
Oct 24, 2014 | 36.80 | 37.39 | 36.79 | 37.35 | 459,366 | +0.59(+1.61%) |
Oct 23, 2014 | 36.49 | 37.62 | 36.42 | 36.76 | 1,065,829 | +0.78(+2.17%) |
Oct 22, 2014 | 36.62 | 36.99 | 34.75 | 35.98 | 1,411,283 | +1.05(+3.01%) |
Oct 21, 2014 | 34.51 | 35.39 | 34.48 | 34.93 | 934,290 | +0.57(+1.66%) |
Oct 20, 2014 | 33.42 | 34.41 | 33.06 | 34.36 | 491,460 | +0.90(+2.69%) |
Oct 17, 2014 | 33.88 | 33.94 | 33.02 | 33.46 | 538,856 | +0.11(+0.33%) |
Oct 16, 2014 | 32.85 | 34.19 | 32.59 | 33.35 | 708,657 | +0.00(+0.00%) |
Oct 15, 2014 | 32.00 | 33.45 | 31.73 | 33.35 | 574,343 | +0.83(+2.55%) |
Oct 14, 2014 | 32.61 | 33.10 | 32.20 | 32.52 | 575,788 | +0.19(+0.59%) |
Oct 13, 2014 | 31.98 | 32.70 | 31.53 | 32.33 | 459,728 | +0.49(+1.54%) |
Oct 10, 2014 | 32.25 | 32.68 | 31.83 | 31.84 | 467,342 | -0.63(-1.94%) |
Oct 09, 2014 | 33.64 | 33.93 | 32.22 | 32.47 | 765,114 | -1.21(-3.59%) |
Oct 08, 2014 | 33.07 | 33.77 | 32.75 | 33.68 | 475,957 | +0.54(+1.63%) |
Oct 07, 2014 | 33.64 | 33.72 | 33.12 | 33.14 | 431,853 | -0.87(-2.56%) |
Oct 06, 2014 | 34.23 | 34.60 | 33.91 | 34.01 | 449,113 | -0.09(-0.26%) |
Oct 03, 2014 | 33.44 | 34.42 | 33.44 | 34.10 | 518,224 | +0.91(+2.74%) |
Oct 02, 2014 | 32.41 | 33.24 | 32.24 | 33.19 | 438,898 | +0.69(+2.12%) |