Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.21 | 42.23 | 42.23 | 42.23 | 935,311 | -0.86(-1.99%) |
Dec 30, 2014 | 43.14 | 43.47 | 42.98 | 43.08 | 766,415 | -0.05(-0.12%) |
Dec 29, 2014 | 42.72 | 43.42 | 42.64 | 43.13 | 935,747 | +0.40(+0.93%) |
Dec 26, 2014 | 42.86 | 43.08 | 42.69 | 42.74 | 573,251 | +0.07(+0.17%) |
Dec 24, 2014 | 42.86 | 42.66 | 42.66 | 42.66 | 619,791 | -0.14(-0.32%) |
Dec 23, 2014 | 43.17 | 43.39 | 42.72 | 42.80 | 814,265 | -0.24(-0.57%) |
Dec 22, 2014 | 42.41 | 43.08 | 42.40 | 43.05 | 1,506,471 | +0.66(+1.56%) |
Dec 19, 2014 | 42.41 | 42.61 | 42.20 | 42.38 | 2,130,152 | -0.06(-0.15%) |
Dec 18, 2014 | 42.51 | 42.66 | 42.04 | 42.45 | 1,571,168 | +0.23(+0.55%) |
Dec 17, 2014 | 41.49 | 42.24 | 41.27 | 42.22 | 1,200,361 | +0.96(+2.32%) |
Dec 16, 2014 | 41.38 | 41.48 | 40.94 | 41.26 | 1,906,284 | -0.11(-0.26%) |
Dec 15, 2014 | 42.16 | 42.16 | 41.26 | 41.37 | 874,896 | -0.60(-1.42%) |
Dec 12, 2014 | 42.33 | 42.66 | 41.90 | 41.97 | 907,892 | -0.49(-1.15%) |
Dec 11, 2014 | 42.69 | 42.84 | 42.35 | 42.46 | 741,619 | +0.04(+0.08%) |
Dec 10, 2014 | 42.78 | 42.85 | 42.29 | 42.42 | 812,353 | -0.40(-0.93%) |
Dec 09, 2014 | 42.32 | 42.93 | 42.21 | 42.82 | 563,298 | +0.21(+0.49%) |
Dec 08, 2014 | 42.46 | 42.94 | 42.39 | 42.61 | 793,742 | +0.15(+0.35%) |
Dec 05, 2014 | 42.76 | 42.83 | 42.18 | 42.46 | 827,335 | -0.49(-1.13%) |
Dec 04, 2014 | 42.78 | 42.98 | 42.26 | 42.95 | 1,218,044 | +0.00(+0.00%) |
Dec 03, 2014 | 42.59 | 43.07 | 42.36 | 42.95 | 1,136,789 | +0.40(+0.94%) |
Dec 02, 2014 | 42.26 | 42.62 | 41.87 | 42.55 | 603,047 | +0.34(+0.80%) |
Dec 01, 2014 | 42.34 | 42.85 | 42.21 | 42.21 | 920,472 | -0.13(-0.30%) |
Nov 28, 2014 | 42.48 | 43.26 | 42.31 | 42.34 | 600,253 | -0.01(-0.03%) |
Nov 26, 2014 | 41.97 | 42.36 | 42.36 | 42.36 | 566,644 | +0.47(+1.13%) |
Nov 25, 2014 | 41.62 | 42.04 | 41.49 | 41.88 | 1,067,049 | +0.33(+0.79%) |
Nov 24, 2014 | 41.43 | 41.82 | 41.43 | 41.56 | 1,007,541 | +0.20(+0.48%) |
Nov 21, 2014 | 41.04 | 41.38 | 40.86 | 41.36 | 1,092,499 | +0.59(+1.45%) |
Nov 20, 2014 | 40.70 | 40.86 | 40.55 | 40.76 | 730,740 | -0.10(-0.24%) |
Nov 19, 2014 | 41.56 | 41.63 | 40.86 | 40.86 | 629,584 | -0.74(-1.79%) |
Nov 18, 2014 | 41.24 | 41.70 | 41.16 | 41.61 | 1,042,813 | +0.32(+0.78%) |
Nov 17, 2014 | 41.35 | 41.71 | 41.23 | 41.28 | 941,095 | -0.01(-0.03%) |
Nov 14, 2014 | 41.84 | 41.84 | 41.17 | 41.30 | 637,914 | -0.46(-1.11%) |
Nov 13, 2014 | 41.33 | 41.88 | 41.33 | 41.76 | 981,916 | +0.40(+0.97%) |
Nov 12, 2014 | 41.67 | 41.85 | 41.32 | 41.36 | 1,030,294 | -0.36(-0.86%) |
Nov 11, 2014 | 41.94 | 42.01 | 41.66 | 41.72 | 548,656 | -0.18(-0.43%) |
Nov 10, 2014 | 41.57 | 41.94 | 41.52 | 41.90 | 792,550 | +0.31(+0.74%) |
Nov 07, 2014 | 41.63 | 41.78 | 41.44 | 41.59 | 908,372 | -0.04(-0.10%) |
Nov 06, 2014 | 41.83 | 42.16 | 41.57 | 41.63 | 836,388 | -0.19(-0.46%) |
Nov 05, 2014 | 41.91 | 42.13 | 41.62 | 41.83 | 1,228,088 | +0.04(+0.10%) |
Nov 04, 2014 | 41.98 | 42.13 | 41.61 | 41.78 | 691,349 | -0.24(-0.56%) |
Nov 03, 2014 | 41.40 | 42.03 | 41.40 | 42.02 | 1,301,707 | +0.47(+1.13%) |
Oct 31, 2014 | 40.72 | 41.57 | 40.53 | 41.55 | 1,085,802 | +0.94(+2.32%) |
Oct 30, 2014 | 40.72 | 40.72 | 40.03 | 40.61 | 974,731 | +0.11(+0.28%) |
Oct 29, 2014 | 40.67 | 40.71 | 39.96 | 40.49 | 969,552 | -0.21(-0.51%) |
Oct 28, 2014 | 40.56 | 40.70 | 40.35 | 40.70 | 775,580 | +0.16(+0.41%) |
Oct 27, 2014 | 40.01 | 40.53 | 40.15 | 40.53 | 869,951 | +0.39(+0.96%) |
Oct 24, 2014 | 40.55 | 40.58 | 39.92 | 40.15 | 1,190,475 | -0.29(-0.72%) |
Oct 23, 2014 | 40.53 | 40.57 | 40.01 | 40.44 | 948,381 | +0.23(+0.57%) |
Oct 22, 2014 | 40.26 | 40.60 | 40.16 | 40.21 | 1,109,847 | +0.03(+0.07%) |
Oct 21, 2014 | 39.66 | 40.21 | 39.48 | 40.18 | 955,642 | +0.56(+1.41%) |
Oct 20, 2014 | 39.20 | 39.63 | 39.18 | 39.63 | 855,362 | +0.46(+1.19%) |
Oct 17, 2014 | 39.80 | 39.96 | 38.95 | 39.16 | 950,687 | -0.29(-0.72%) |
Oct 16, 2014 | 38.91 | 39.58 | 38.78 | 39.45 | 1,556,437 | +0.20(+0.51%) |
Oct 15, 2014 | 39.07 | 39.54 | 38.84 | 39.25 | 1,426,501 | -0.13(-0.33%) |
Oct 14, 2014 | 38.59 | 39.59 | 38.29 | 39.38 | 1,344,133 | +1.09(+2.84%) |
Oct 13, 2014 | 38.13 | 38.54 | 38.00 | 38.29 | 914,756 | +0.15(+0.39%) |
Oct 10, 2014 | 38.07 | 38.53 | 38.00 | 38.14 | 901,118 | +0.15(+0.39%) |
Oct 09, 2014 | 37.74 | 38.34 | 37.63 | 37.99 | 1,125,466 | +0.26(+0.68%) |
Oct 08, 2014 | 36.92 | 37.78 | 36.84 | 37.73 | 820,582 | +0.89(+2.40%) |
Oct 07, 2014 | 36.98 | 37.28 | 36.83 | 36.85 | 804,346 | -0.31(-0.85%) |
Oct 06, 2014 | 36.95 | 37.33 | 36.95 | 37.16 | 1,100,559 | +0.23(+0.62%) |
Oct 03, 2014 | 37.15 | 37.15 | 36.69 | 36.93 | 599,831 | +0.01(+0.02%) |
Oct 02, 2014 | 36.78 | 37.00 | 36.50 | 36.93 | 726,481 | +0.19(+0.53%) |