Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.97 | 43.47 | 43.47 | 43.47 | 532,000 | -0.36(-0.82%) |
Dec 30, 2014 | 44.04 | 44.35 | 43.81 | 43.83 | 332,901 | -0.25(-0.57%) |
Dec 29, 2014 | 43.70 | 44.32 | 43.53 | 44.08 | 377,205 | +0.12(+0.27%) |
Dec 26, 2014 | 43.99 | 44.35 | 43.78 | 43.96 | 396,474 | -0.03(-0.07%) |
Dec 24, 2014 | 44.02 | 43.99 | 43.99 | 43.99 | 311,900 | +0.01(+0.02%) |
Dec 23, 2014 | 44.16 | 44.25 | 43.72 | 43.98 | 647,614 | -0.04(-0.09%) |
Dec 22, 2014 | 43.92 | 44.18 | 43.78 | 44.02 | 514,870 | +0.07(+0.16%) |
Dec 19, 2014 | 44.07 | 44.50 | 43.78 | 43.95 | 1,310,393 | -0.17(-0.39%) |
Dec 18, 2014 | 43.50 | 44.13 | 43.45 | 44.12 | 758,727 | +1.15(+2.68%) |
Dec 17, 2014 | 42.31 | 43.03 | 42.16 | 42.97 | 689,151 | +0.89(+2.12%) |
Dec 16, 2014 | 42.15 | 42.67 | 42.01 | 42.08 | 954,515 | -0.23(-0.54%) |
Dec 15, 2014 | 42.78 | 42.99 | 42.06 | 42.31 | 716,102 | -0.12(-0.28%) |
Dec 12, 2014 | 43.35 | 43.48 | 42.40 | 42.43 | 565,641 | -1.12(-2.57%) |
Dec 11, 2014 | 43.43 | 44.23 | 43.41 | 43.55 | 629,676 | +0.36(+0.83%) |
Dec 10, 2014 | 43.58 | 44.00 | 43.10 | 43.19 | 470,559 | -0.58(-1.33%) |
Dec 09, 2014 | 43.45 | 43.86 | 43.13 | 43.77 | 387,567 | +0.03(+0.07%) |
Dec 08, 2014 | 44.33 | 44.69 | 43.56 | 43.74 | 1,059,984 | -0.85(-1.91%) |
Dec 05, 2014 | 43.61 | 44.98 | 43.61 | 44.59 | 1,072,131 | -0.06(-0.13%) |
Dec 04, 2014 | 43.90 | 45.03 | 43.30 | 44.65 | 1,056,393 | +1.65(+3.84%) |
Dec 03, 2014 | 42.31 | 43.50 | 42.31 | 43.00 | 778,055 | -0.13(-0.30%) |
Dec 02, 2014 | 42.95 | 43.59 | 42.86 | 43.13 | 837,635 | +0.16(+0.36%) |
Dec 01, 2014 | 43.18 | 43.54 | 42.88 | 42.98 | 697,866 | -0.41(-0.96%) |
Nov 28, 2014 | 43.36 | 43.98 | 42.97 | 43.39 | 217,320 | +0.20(+0.47%) |
Nov 26, 2014 | 43.21 | 43.19 | 43.19 | 43.19 | 290,500 | -0.00(-0.01%) |
Nov 25, 2014 | 42.90 | 43.31 | 42.89 | 43.19 | 567,468 | +0.35(+0.82%) |
Nov 24, 2014 | 42.65 | 42.88 | 42.48 | 42.84 | 317,897 | +0.35(+0.82%) |
Nov 21, 2014 | 42.32 | 42.79 | 42.27 | 42.49 | 484,597 | +0.37(+0.87%) |
Nov 20, 2014 | 41.69 | 42.15 | 41.67 | 42.12 | 347,906 | +0.20(+0.49%) |
Nov 19, 2014 | 42.00 | 42.12 | 41.56 | 41.92 | 312,274 | -0.16(-0.38%) |
Nov 18, 2014 | 41.87 | 42.39 | 41.87 | 42.08 | 473,197 | +0.28(+0.67%) |
Nov 17, 2014 | 41.89 | 42.16 | 41.64 | 41.80 | 413,314 | -0.25(-0.59%) |
Nov 14, 2014 | 41.87 | 42.15 | 41.69 | 42.05 | 479,211 | +0.05(+0.12%) |
Nov 13, 2014 | 42.20 | 42.21 | 41.77 | 42.00 | 356,592 | -0.13(-0.32%) |
Nov 12, 2014 | 41.89 | 42.18 | 41.83 | 42.13 | 297,698 | +0.12(+0.30%) |
Nov 11, 2014 | 42.00 | 42.12 | 41.88 | 42.01 | 351,347 | +0.02(+0.04%) |
Nov 10, 2014 | 41.80 | 42.24 | 41.77 | 41.99 | 554,675 | +0.12(+0.30%) |
Nov 07, 2014 | 41.56 | 41.89 | 41.38 | 41.87 | 397,916 | +0.28(+0.67%) |
Nov 06, 2014 | 41.30 | 41.62 | 41.08 | 41.59 | 369,729 | +0.34(+0.82%) |
Nov 05, 2014 | 41.40 | 41.45 | 41.09 | 41.25 | 417,417 | -0.03(-0.07%) |
Nov 04, 2014 | 41.16 | 41.44 | 41.00 | 41.28 | 406,792 | +0.12(+0.29%) |
Nov 03, 2014 | 41.06 | 41.25 | 40.97 | 41.16 | 707,455 | +0.18(+0.44%) |
Oct 31, 2014 | 41.09 | 41.34 | 40.83 | 40.98 | 780,688 | +0.21(+0.52%) |
Oct 30, 2014 | 40.48 | 40.80 | 40.38 | 40.77 | 261,336 | +0.17(+0.42%) |
Oct 29, 2014 | 40.41 | 40.78 | 40.34 | 40.60 | 366,560 | +0.13(+0.32%) |
Oct 28, 2014 | 39.93 | 40.48 | 39.93 | 40.47 | 278,477 | +0.62(+1.56%) |
Oct 27, 2014 | 39.80 | 39.93 | 39.93 | 39.85 | 410,933 | -0.08(-0.20%) |
Oct 24, 2014 | 39.51 | 39.95 | 39.45 | 39.93 | 377,360 | +0.42(+1.06%) |
Oct 23, 2014 | 39.00 | 39.67 | 39.00 | 39.51 | 461,000 | +0.83(+2.15%) |
Oct 22, 2014 | 38.93 | 39.27 | 38.59 | 38.68 | 483,760 | -0.23(-0.58%) |
Oct 21, 2014 | 38.43 | 38.98 | 38.15 | 38.91 | 522,971 | +0.80(+2.11%) |
Oct 20, 2014 | 37.69 | 38.14 | 37.37 | 38.10 | 567,185 | +0.27(+0.71%) |
Oct 17, 2014 | 37.64 | 37.93 | 37.43 | 37.83 | 371,231 | +0.51(+1.37%) |
Oct 16, 2014 | 36.92 | 37.55 | 36.73 | 37.32 | 1,078,410 | -0.19(-0.49%) |
Oct 15, 2014 | 36.88 | 37.72 | 36.70 | 37.51 | 914,704 | +0.20(+0.52%) |
Oct 14, 2014 | 37.71 | 37.80 | 37.17 | 37.31 | 765,578 | -0.13(-0.35%) |
Oct 13, 2014 | 37.23 | 37.91 | 37.03 | 37.44 | 1,035,135 | +0.16(+0.43%) |
Oct 10, 2014 | 39.00 | 39.37 | 37.24 | 37.28 | 1,493,141 | -1.85(-4.73%) |
Oct 09, 2014 | 40.15 | 40.24 | 39.11 | 39.13 | 676,179 | -0.99(-2.47%) |
Oct 08, 2014 | 39.27 | 40.14 | 39.23 | 40.12 | 578,093 | +0.88(+2.23%) |
Oct 07, 2014 | 39.58 | 39.78 | 39.24 | 39.24 | 452,351 | -0.48(-1.22%) |
Oct 06, 2014 | 39.67 | 40.01 | 39.67 | 39.73 | 442,830 | +0.10(+0.26%) |
Oct 03, 2014 | 39.77 | 39.86 | 39.43 | 39.62 | 300,645 | +0.17(+0.44%) |
Oct 02, 2014 | 39.49 | 39.78 | 39.19 | 39.45 | 350,969 | -0.07(-0.18%) |