Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.55 | 40.70 | 40.70 | 40.70 | 328,288 | -0.72(-1.73%) |
Dec 30, 2014 | 41.01 | 41.53 | 40.99 | 41.42 | 299,004 | +0.40(+0.98%) |
Dec 29, 2014 | 40.44 | 41.04 | 40.44 | 41.02 | 186,839 | +0.59(+1.45%) |
Dec 26, 2014 | 40.45 | 40.66 | 40.12 | 40.43 | 180,519 | +0.05(+0.11%) |
Dec 24, 2014 | 40.36 | 40.38 | 40.38 | 40.38 | 146,499 | -0.02(-0.04%) |
Dec 23, 2014 | 40.55 | 40.66 | 40.22 | 40.40 | 388,904 | -0.02(-0.04%) |
Dec 22, 2014 | 39.54 | 40.44 | 39.54 | 40.42 | 372,555 | +0.87(+2.20%) |
Dec 19, 2014 | 39.22 | 39.56 | 38.96 | 39.55 | 1,649,339 | +0.50(+1.28%) |
Dec 18, 2014 | 39.47 | 39.54 | 38.35 | 39.05 | 659,767 | +0.01(+0.03%) |
Dec 17, 2014 | 38.14 | 39.04 | 37.45 | 39.04 | 625,674 | +1.00(+2.62%) |
Dec 16, 2014 | 38.14 | 38.49 | 37.93 | 38.04 | 599,546 | -0.24(-0.62%) |
Dec 15, 2014 | 38.82 | 38.89 | 38.10 | 38.28 | 447,351 | -0.39(-1.01%) |
Dec 12, 2014 | 38.29 | 38.93 | 38.29 | 38.67 | 438,417 | +0.09(+0.24%) |
Dec 11, 2014 | 38.37 | 38.73 | 38.34 | 38.58 | 303,763 | +0.27(+0.71%) |
Dec 10, 2014 | 38.26 | 38.50 | 38.11 | 38.31 | 524,417 | +0.03(+0.08%) |
Dec 09, 2014 | 37.76 | 38.38 | 37.72 | 38.28 | 478,424 | +0.27(+0.71%) |
Dec 08, 2014 | 37.71 | 38.18 | 37.60 | 38.01 | 572,554 | +0.16(+0.41%) |
Dec 05, 2014 | 37.73 | 37.87 | 37.46 | 37.85 | 410,269 | -0.11(-0.29%) |
Dec 04, 2014 | 37.81 | 38.06 | 37.48 | 37.96 | 561,371 | +0.13(+0.35%) |
Dec 03, 2014 | 37.62 | 37.98 | 37.62 | 37.83 | 611,121 | +0.02(+0.05%) |
Dec 02, 2014 | 37.29 | 37.98 | 36.96 | 37.81 | 3,808,594 | -0.44(-1.16%) |
Dec 01, 2014 | 38.04 | 38.53 | 38.01 | 38.25 | 226,745 | +0.12(+0.30%) |
Nov 28, 2014 | 38.27 | 38.82 | 38.13 | 38.14 | 146,692 | -0.16(-0.41%) |
Nov 26, 2014 | 37.87 | 38.29 | 38.29 | 38.29 | 140,417 | +0.44(+1.16%) |
Nov 25, 2014 | 37.95 | 38.06 | 37.83 | 37.86 | 220,107 | +0.06(+0.15%) |
Nov 24, 2014 | 37.80 | 37.94 | 37.70 | 37.80 | 162,543 | +0.16(+0.41%) |
Nov 21, 2014 | 37.91 | 37.97 | 37.54 | 37.64 | 185,896 | -0.10(-0.27%) |
Nov 20, 2014 | 37.57 | 37.75 | 37.23 | 37.75 | 174,141 | +0.21(+0.55%) |
Nov 19, 2014 | 38.15 | 38.15 | 37.52 | 37.54 | 165,455 | -0.58(-1.51%) |
Nov 18, 2014 | 38.27 | 38.47 | 38.10 | 38.12 | 170,238 | +0.01(+0.02%) |
Nov 17, 2014 | 37.77 | 38.24 | 37.68 | 38.11 | 191,220 | +0.35(+0.91%) |
Nov 14, 2014 | 38.08 | 38.16 | 37.63 | 37.77 | 151,440 | -0.36(-0.94%) |
Nov 13, 2014 | 37.90 | 38.42 | 37.90 | 38.12 | 201,474 | +0.14(+0.38%) |
Nov 12, 2014 | 38.29 | 38.34 | 37.90 | 37.98 | 209,558 | -0.35(-0.90%) |
Nov 11, 2014 | 38.45 | 38.49 | 38.11 | 38.32 | 148,821 | -0.10(-0.25%) |
Nov 10, 2014 | 38.09 | 38.52 | 38.08 | 38.42 | 221,763 | +0.32(+0.85%) |
Nov 07, 2014 | 38.42 | 38.54 | 38.02 | 38.10 | 216,716 | -0.23(-0.60%) |
Nov 06, 2014 | 38.73 | 38.99 | 38.29 | 38.33 | 343,981 | -0.49(-1.26%) |
Nov 05, 2014 | 38.88 | 39.10 | 38.56 | 38.82 | 224,811 | +0.21(+0.54%) |
Nov 04, 2014 | 38.24 | 38.87 | 38.06 | 38.61 | 261,914 | +0.12(+0.30%) |
Nov 03, 2014 | 37.92 | 38.52 | 37.74 | 38.50 | 355,839 | +0.57(+1.50%) |
Oct 31, 2014 | 37.93 | 38.06 | 37.48 | 37.93 | 408,245 | +0.45(+1.20%) |
Oct 30, 2014 | 37.26 | 37.57 | 37.15 | 37.48 | 246,167 | +0.20(+0.54%) |
Oct 29, 2014 | 37.24 | 37.36 | 36.92 | 37.28 | 279,096 | -0.01(-0.03%) |
Oct 28, 2014 | 36.84 | 37.30 | 36.76 | 37.29 | 269,913 | +0.40(+1.09%) |
Oct 27, 2014 | 36.36 | 37.04 | 36.38 | 36.88 | 344,597 | +0.51(+1.39%) |
Oct 24, 2014 | 36.46 | 36.53 | 36.06 | 36.38 | 338,533 | +0.00(+0.00%) |
Oct 23, 2014 | 36.12 | 36.39 | 35.88 | 36.38 | 214,363 | +0.50(+1.40%) |
Oct 22, 2014 | 35.96 | 36.23 | 35.83 | 35.88 | 135,158 | -0.06(-0.16%) |
Oct 21, 2014 | 35.84 | 35.94 | 35.58 | 35.94 | 188,642 | +0.13(+0.35%) |
Oct 20, 2014 | 35.05 | 35.81 | 35.05 | 35.81 | 225,388 | +0.76(+2.17%) |
Oct 17, 2014 | 35.45 | 35.45 | 34.98 | 35.05 | 260,887 | -0.17(-0.49%) |
Oct 16, 2014 | 34.65 | 35.31 | 34.65 | 35.22 | 231,397 | +0.08(+0.23%) |
Oct 15, 2014 | 34.78 | 35.39 | 34.62 | 35.14 | 294,618 | +0.25(+0.73%) |
Oct 14, 2014 | 34.48 | 35.24 | 34.45 | 34.89 | 377,393 | +0.44(+1.29%) |
Oct 13, 2014 | 34.03 | 34.62 | 33.72 | 34.45 | 323,430 | +0.41(+1.20%) |
Oct 10, 2014 | 33.67 | 34.45 | 33.67 | 34.04 | 156,108 | +0.22(+0.65%) |
Oct 09, 2014 | 34.09 | 34.57 | 33.81 | 33.82 | 328,629 | -0.24(-0.71%) |
Oct 08, 2014 | 32.98 | 34.17 | 32.98 | 34.06 | 404,667 | +0.98(+2.98%) |
Oct 07, 2014 | 33.25 | 33.40 | 33.06 | 33.08 | 378,288 | -0.28(-0.85%) |
Oct 06, 2014 | 33.21 | 33.53 | 33.15 | 33.36 | 166,387 | +0.12(+0.36%) |
Oct 03, 2014 | 33.32 | 33.46 | 32.95 | 33.24 | 212,323 | +0.17(+0.50%) |
Oct 02, 2014 | 32.86 | 33.11 | 32.53 | 33.07 | 319,502 | +0.25(+0.75%) |