Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.23 | 41.85 | 41.85 | 41.85 | 491,376 | -0.20(-0.47%) |
Dec 30, 2014 | 42.24 | 42.79 | 41.84 | 42.04 | 361,615 | -0.30(-0.71%) |
Dec 29, 2014 | 41.48 | 42.58 | 41.25 | 42.34 | 854,052 | +1.14(+2.77%) |
Dec 26, 2014 | 41.21 | 41.36 | 41.08 | 41.20 | 697,534 | +0.07(+0.16%) |
Dec 24, 2014 | 41.30 | 41.14 | 41.14 | 41.14 | 117,103 | +0.01(+0.03%) |
Dec 23, 2014 | 41.15 | 41.43 | 41.00 | 41.13 | 305,143 | +0.10(+0.25%) |
Dec 22, 2014 | 40.58 | 41.05 | 40.51 | 41.02 | 314,309 | +0.58(+1.44%) |
Dec 19, 2014 | 40.86 | 40.92 | 40.38 | 40.44 | 940,706 | -0.51(-1.24%) |
Dec 18, 2014 | 41.11 | 41.13 | 40.53 | 40.95 | 486,356 | +0.15(+0.36%) |
Dec 17, 2014 | 40.63 | 40.92 | 40.26 | 40.80 | 1,044,685 | +0.49(+1.23%) |
Dec 16, 2014 | 40.41 | 40.52 | 39.91 | 40.31 | 983,767 | -0.12(-0.31%) |
Dec 15, 2014 | 40.48 | 40.75 | 40.02 | 40.43 | 831,687 | +0.07(+0.16%) |
Dec 12, 2014 | 39.98 | 40.75 | 39.88 | 40.36 | 664,347 | +0.27(+0.68%) |
Dec 11, 2014 | 39.80 | 40.44 | 39.57 | 40.09 | 627,967 | +0.62(+1.58%) |
Dec 10, 2014 | 40.23 | 40.23 | 39.33 | 39.47 | 667,280 | -0.91(-2.25%) |
Dec 09, 2014 | 40.08 | 40.51 | 38.69 | 40.37 | 915,338 | +0.00(+0.00%) |
Dec 08, 2014 | 40.14 | 40.77 | 39.88 | 40.37 | 797,526 | +0.16(+0.39%) |
Dec 05, 2014 | 40.06 | 40.69 | 40.06 | 40.21 | 557,769 | +0.14(+0.35%) |
Dec 04, 2014 | 39.77 | 41.37 | 39.57 | 40.07 | 865,314 | +0.42(+1.07%) |
Dec 03, 2014 | 39.67 | 39.86 | 39.45 | 39.65 | 682,183 | -0.12(-0.31%) |
Dec 02, 2014 | 39.75 | 40.14 | 39.57 | 39.77 | 700,137 | +0.17(+0.42%) |
Dec 01, 2014 | 40.27 | 40.46 | 39.61 | 39.61 | 748,549 | -0.67(-1.67%) |
Nov 28, 2014 | 39.62 | 40.63 | 39.61 | 40.28 | 559,005 | +0.79(+2.01%) |
Nov 26, 2014 | 39.78 | 39.49 | 39.49 | 39.49 | 305,983 | -0.17(-0.43%) |
Nov 25, 2014 | 39.67 | 39.89 | 39.49 | 39.66 | 641,243 | +0.16(+0.40%) |
Nov 24, 2014 | 39.41 | 39.68 | 39.26 | 39.50 | 655,488 | +0.18(+0.47%) |
Nov 21, 2014 | 39.51 | 39.63 | 39.03 | 39.32 | 601,782 | +0.18(+0.46%) |
Nov 20, 2014 | 38.65 | 39.39 | 38.59 | 39.14 | 1,008,992 | +0.36(+0.93%) |
Nov 19, 2014 | 38.63 | 38.82 | 38.20 | 38.78 | 821,262 | +0.20(+0.52%) |
Nov 18, 2014 | 38.92 | 39.13 | 38.53 | 38.58 | 960,413 | -0.35(-0.90%) |
Nov 17, 2014 | 39.49 | 39.68 | 38.93 | 38.93 | 584,538 | -0.50(-1.27%) |
Nov 14, 2014 | 39.83 | 40.09 | 39.36 | 39.42 | 745,144 | -0.42(-1.04%) |
Nov 13, 2014 | 40.48 | 40.72 | 39.51 | 39.84 | 1,051,593 | -0.48(-1.20%) |
Nov 12, 2014 | 40.16 | 40.46 | 39.95 | 40.32 | 759,519 | +0.02(+0.06%) |
Nov 11, 2014 | 40.55 | 40.76 | 40.03 | 40.30 | 581,864 | -0.31(-0.76%) |
Nov 10, 2014 | 40.70 | 41.13 | 40.42 | 40.61 | 833,003 | -0.03(-0.08%) |
Nov 07, 2014 | 40.60 | 40.72 | 40.01 | 40.64 | 805,196 | +0.10(+0.26%) |
Nov 06, 2014 | 39.97 | 40.60 | 39.97 | 40.54 | 824,960 | +0.49(+1.22%) |
Nov 05, 2014 | 39.92 | 40.30 | 39.67 | 40.05 | 1,174,992 | +0.30(+0.75%) |
Nov 04, 2014 | 38.29 | 39.86 | 38.20 | 39.75 | 1,209,721 | +1.46(+3.82%) |
Nov 03, 2014 | 38.20 | 38.43 | 38.09 | 38.29 | 694,640 | +0.21(+0.56%) |
Oct 31, 2014 | 38.14 | 38.49 | 37.87 | 38.07 | 910,205 | -0.17(-0.43%) |
Oct 30, 2014 | 37.48 | 38.39 | 37.48 | 38.24 | 813,277 | +0.51(+1.34%) |
Oct 29, 2014 | 37.89 | 37.89 | 37.51 | 37.73 | 705,724 | -0.27(-0.70%) |
Oct 28, 2014 | 37.21 | 38.19 | 36.97 | 38.00 | 1,023,124 | +1.05(+2.85%) |
Oct 27, 2014 | 36.17 | 37.06 | 36.50 | 36.95 | 820,278 | +0.45(+1.23%) |
Oct 24, 2014 | 35.98 | 36.53 | 35.65 | 36.50 | 1,056,067 | +0.70(+1.94%) |
Oct 23, 2014 | 35.22 | 36.48 | 34.81 | 35.80 | 3,616,977 | -1.08(-2.92%) |
Oct 22, 2014 | 36.97 | 37.69 | 36.73 | 36.88 | 3,434,634 | -0.12(-0.34%) |
Oct 21, 2014 | 38.13 | 38.46 | 36.88 | 37.00 | 2,566,378 | -1.66(-4.29%) |
Oct 20, 2014 | 38.18 | 38.33 | 38.14 | 38.66 | 1,255,084 | +0.35(+0.91%) |
Oct 17, 2014 | 39.33 | 39.34 | 38.21 | 38.31 | 878,134 | -0.45(-1.15%) |
Oct 16, 2014 | 38.07 | 38.95 | 38.07 | 38.76 | 902,121 | +0.04(+0.11%) |
Oct 15, 2014 | 38.31 | 38.98 | 37.77 | 38.72 | 1,361,622 | +0.16(+0.41%) |
Oct 14, 2014 | 37.53 | 38.62 | 37.34 | 38.56 | 1,232,280 | +1.28(+3.45%) |
Oct 13, 2014 | 37.58 | 37.94 | 37.22 | 37.28 | 908,130 | -0.22(-0.60%) |
Oct 10, 2014 | 37.20 | 37.92 | 36.95 | 37.50 | 1,266,395 | +0.14(+0.38%) |
Oct 09, 2014 | 36.88 | 38.16 | 36.88 | 37.36 | 768,352 | -0.53(-1.40%) |
Oct 08, 2014 | 36.85 | 37.94 | 36.79 | 37.89 | 830,843 | +1.02(+2.76%) |
Oct 07, 2014 | 37.32 | 37.39 | 36.85 | 36.87 | 886,373 | -0.74(-1.96%) |
Oct 06, 2014 | 38.04 | 38.17 | 37.59 | 37.61 | 456,961 | -0.35(-0.93%) |
Oct 03, 2014 | 37.88 | 38.36 | 37.81 | 37.96 | 583,289 | +0.40(+1.06%) |
Oct 02, 2014 | 37.34 | 37.82 | 37.24 | 37.56 | 716,232 | +0.29(+0.78%) |