Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.35 | 44.40 | 44.40 | 44.40 | 198,500 | +0.18(+0.41%) |
Dec 30, 2014 | 43.83 | 44.25 | 43.83 | 44.22 | 195,306 | +0.17(+0.39%) |
Dec 29, 2014 | 44.00 | 44.28 | 43.83 | 44.05 | 102,437 | +0.05(+0.11%) |
Dec 26, 2014 | 43.86 | 44.15 | 43.50 | 44.00 | 130,524 | +0.19(+0.43%) |
Dec 24, 2014 | 43.91 | 43.81 | 43.81 | 43.81 | 64,300 | -0.11(-0.25%) |
Dec 23, 2014 | 43.70 | 44.08 | 43.16 | 43.92 | 182,761 | +0.56(+1.29%) |
Dec 22, 2014 | 42.41 | 43.54 | 42.41 | 43.36 | 236,049 | +0.85(+2.00%) |
Dec 19, 2014 | 42.65 | 42.87 | 42.18 | 42.51 | 409,912 | -0.05(-0.12%) |
Dec 18, 2014 | 42.55 | 42.67 | 41.91 | 42.56 | 273,255 | +0.51(+1.21%) |
Dec 17, 2014 | 40.82 | 42.08 | 40.53 | 42.05 | 237,007 | +1.24(+3.04%) |
Dec 16, 2014 | 40.38 | 41.27 | 40.31 | 40.81 | 242,984 | +0.34(+0.84%) |
Dec 15, 2014 | 41.32 | 41.35 | 40.23 | 40.47 | 204,100 | +0.43(+1.07%) |
Dec 12, 2014 | 40.02 | 40.46 | 39.62 | 40.04 | 175,917 | -0.40(-0.99%) |
Dec 11, 2014 | 40.49 | 41.33 | 40.32 | 40.44 | 151,896 | +0.00(+0.00%) |
Dec 10, 2014 | 40.62 | 41.11 | 40.13 | 40.44 | 388,189 | -0.37(-0.91%) |
Dec 09, 2014 | 39.74 | 41.06 | 39.71 | 40.81 | 227,006 | +0.68(+1.69%) |
Dec 08, 2014 | 40.42 | 41.31 | 40.08 | 40.13 | 192,361 | -0.46(-1.13%) |
Dec 05, 2014 | 40.30 | 40.81 | 40.22 | 40.59 | 225,855 | +0.31(+0.77%) |
Dec 04, 2014 | 40.92 | 40.92 | 39.99 | 40.28 | 406,090 | -0.54(-1.32%) |
Dec 03, 2014 | 41.33 | 41.33 | 40.42 | 40.82 | 403,607 | -0.54(-1.31%) |
Dec 02, 2014 | 42.03 | 42.31 | 40.92 | 41.36 | 392,062 | -0.58(-1.38%) |
Dec 01, 2014 | 42.71 | 42.90 | 41.82 | 41.94 | 262,866 | -0.97(-2.26%) |
Nov 28, 2014 | 43.31 | 43.31 | 42.78 | 42.91 | 139,242 | -0.38(-0.88%) |
Nov 26, 2014 | 43.41 | 43.29 | 43.29 | 43.29 | 205,000 | -0.10(-0.23%) |
Nov 25, 2014 | 42.61 | 43.49 | 42.48 | 43.39 | 421,003 | +1.18(+2.80%) |
Nov 24, 2014 | 42.31 | 42.67 | 42.00 | 42.21 | 281,519 | -0.11(-0.26%) |
Nov 21, 2014 | 42.88 | 43.66 | 42.17 | 42.32 | 296,194 | -0.08(-0.19%) |
Nov 20, 2014 | 43.34 | 43.34 | 42.31 | 42.40 | 211,511 | -1.00(-2.30%) |
Nov 19, 2014 | 44.50 | 44.58 | 43.26 | 43.40 | 227,477 | -1.28(-2.86%) |
Nov 18, 2014 | 44.57 | 44.97 | 44.10 | 44.68 | 482,055 | +0.15(+0.34%) |
Nov 17, 2014 | 44.46 | 45.00 | 44.27 | 44.53 | 235,767 | -0.09(-0.20%) |
Nov 14, 2014 | 45.27 | 45.33 | 44.43 | 44.62 | 117,996 | -0.61(-1.35%) |
Nov 13, 2014 | 45.66 | 45.89 | 45.12 | 45.23 | 105,974 | -0.50(-1.09%) |
Nov 12, 2014 | 45.17 | 45.84 | 45.13 | 45.73 | 102,723 | +0.41(+0.90%) |
Nov 11, 2014 | 45.34 | 45.40 | 44.93 | 45.32 | 131,923 | +0.09(+0.20%) |
Nov 10, 2014 | 45.59 | 45.72 | 44.93 | 45.23 | 379,265 | -0.18(-0.40%) |
Nov 07, 2014 | 45.61 | 46.18 | 44.86 | 45.41 | 246,431 | +0.56(+1.25%) |
Nov 06, 2014 | 45.23 | 45.26 | 44.62 | 44.85 | 142,981 | -0.27(-0.60%) |
Nov 05, 2014 | 45.07 | 45.45 | 44.64 | 45.12 | 108,848 | +0.27(+0.60%) |
Nov 04, 2014 | 45.01 | 45.33 | 44.64 | 44.85 | 186,537 | -0.15(-0.33%) |
Nov 03, 2014 | 45.60 | 45.66 | 44.98 | 45.00 | 243,837 | -0.51(-1.12%) |
Oct 31, 2014 | 45.45 | 45.59 | 44.88 | 45.51 | 319,896 | +0.71(+1.58%) |
Oct 30, 2014 | 44.02 | 45.24 | 44.02 | 44.80 | 276,840 | +0.58(+1.31%) |
Oct 29, 2014 | 44.50 | 44.52 | 44.02 | 44.22 | 191,190 | -0.32(-0.72%) |
Oct 28, 2014 | 43.32 | 44.70 | 43.09 | 44.54 | 384,762 | +1.43(+3.32%) |
Oct 27, 2014 | 42.85 | 43.25 | 42.89 | 43.11 | 103,978 | +0.22(+0.51%) |
Oct 24, 2014 | 43.02 | 43.25 | 42.71 | 42.89 | 111,766 | -0.01(-0.02%) |
Oct 23, 2014 | 42.78 | 43.39 | 42.78 | 42.90 | 131,760 | +0.55(+1.30%) |
Oct 22, 2014 | 42.72 | 43.27 | 42.32 | 42.35 | 112,436 | -0.57(-1.33%) |
Oct 21, 2014 | 42.60 | 43.03 | 41.90 | 42.92 | 124,633 | +0.52(+1.23%) |
Oct 20, 2014 | 41.90 | 42.74 | 41.60 | 42.40 | 243,687 | +0.41(+0.98%) |
Oct 17, 2014 | 42.00 | 42.61 | 41.49 | 41.99 | 279,816 | +0.32(+0.76%) |
Oct 16, 2014 | 40.91 | 41.92 | 40.77 | 41.67 | 341,559 | +0.20(+0.47%) |
Oct 15, 2014 | 41.00 | 41.89 | 40.79 | 41.48 | 412,036 | -0.15(-0.36%) |
Oct 14, 2014 | 41.61 | 42.09 | 41.16 | 41.63 | 320,430 | +0.22(+0.53%) |
Oct 13, 2014 | 41.63 | 42.00 | 41.26 | 41.41 | 214,637 | -0.22(-0.53%) |
Oct 10, 2014 | 42.31 | 43.00 | 41.49 | 41.63 | 348,559 | -0.87(-2.05%) |
Oct 09, 2014 | 43.25 | 43.41 | 42.43 | 42.50 | 193,156 | -0.71(-1.64%) |
Oct 08, 2014 | 43.03 | 43.42 | 42.35 | 43.21 | 319,579 | +0.11(+0.26%) |
Oct 07, 2014 | 43.67 | 43.67 | 42.94 | 43.10 | 316,184 | -0.75(-1.71%) |
Oct 06, 2014 | 44.16 | 44.50 | 43.60 | 43.85 | 133,081 | -0.25(-0.57%) |
Oct 03, 2014 | 44.90 | 45.11 | 44.02 | 44.10 | 216,998 | -0.40(-0.90%) |
Oct 02, 2014 | 44.19 | 44.84 | 43.90 | 44.50 | 634,890 | +0.24(+0.54%) |