Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.25 | 43.59 | 43.59 | 43.59 | 465,974 | -0.64(-1.44%) |
Dec 30, 2014 | 44.06 | 44.31 | 44.06 | 44.23 | 591,315 | -0.03(-0.06%) |
Dec 29, 2014 | 44.12 | 44.45 | 43.93 | 44.25 | 472,686 | +0.04(+0.10%) |
Dec 26, 2014 | 43.87 | 44.39 | 43.87 | 44.21 | 316,047 | +0.39(+0.90%) |
Dec 24, 2014 | 43.86 | 43.82 | 43.82 | 43.82 | 282,083 | -0.07(-0.15%) |
Dec 23, 2014 | 43.71 | 44.04 | 43.60 | 43.88 | 608,559 | +0.33(+0.75%) |
Dec 22, 2014 | 43.71 | 44.08 | 43.30 | 43.55 | 682,675 | -0.11(-0.25%) |
Dec 19, 2014 | 43.13 | 43.72 | 43.00 | 43.66 | 1,449,163 | +0.75(+1.74%) |
Dec 18, 2014 | 42.63 | 42.92 | 42.26 | 42.92 | 1,672,576 | +0.73(+1.73%) |
Dec 17, 2014 | 42.11 | 42.38 | 41.75 | 42.19 | 1,515,327 | +0.07(+0.16%) |
Dec 16, 2014 | 42.37 | 42.90 | 42.09 | 42.12 | 1,479,449 | -0.33(-0.77%) |
Dec 15, 2014 | 42.31 | 42.60 | 42.10 | 42.45 | 1,144,056 | +0.33(+0.78%) |
Dec 12, 2014 | 42.41 | 42.72 | 42.10 | 42.12 | 1,386,581 | -0.08(-0.18%) |
Dec 11, 2014 | 41.94 | 42.72 | 41.94 | 42.19 | 1,199,395 | +0.34(+0.80%) |
Dec 10, 2014 | 41.72 | 42.15 | 41.70 | 41.86 | 1,292,385 | +0.07(+0.16%) |
Dec 09, 2014 | 41.17 | 41.85 | 41.08 | 41.79 | 1,161,552 | +0.29(+0.69%) |
Dec 08, 2014 | 41.78 | 42.08 | 41.40 | 41.50 | 747,065 | -0.37(-0.88%) |
Dec 05, 2014 | 41.68 | 42.02 | 41.56 | 41.87 | 1,282,148 | +0.18(+0.44%) |
Dec 04, 2014 | 42.06 | 42.40 | 41.37 | 41.69 | 1,327,309 | -0.60(-1.43%) |
Dec 03, 2014 | 41.92 | 42.78 | 41.64 | 42.29 | 2,029,488 | +0.35(+0.84%) |
Dec 02, 2014 | 41.25 | 42.01 | 41.25 | 41.94 | 1,377,634 | +0.66(+1.61%) |
Dec 01, 2014 | 41.09 | 41.30 | 40.81 | 41.28 | 1,018,362 | -0.03(-0.06%) |
Nov 28, 2014 | 41.03 | 41.39 | 40.91 | 41.30 | 591,324 | +0.27(+0.65%) |
Nov 26, 2014 | 40.94 | 41.04 | 41.04 | 41.04 | 538,097 | +0.12(+0.29%) |
Nov 25, 2014 | 40.98 | 41.16 | 40.68 | 40.92 | 1,305,351 | -0.08(-0.20%) |
Nov 24, 2014 | 40.31 | 41.21 | 40.31 | 41.00 | 1,255,390 | +0.73(+1.82%) |
Nov 21, 2014 | 40.42 | 40.64 | 40.10 | 40.27 | 851,981 | +0.33(+0.84%) |
Nov 20, 2014 | 39.68 | 39.99 | 39.55 | 39.93 | 614,330 | -0.06(-0.15%) |
Nov 19, 2014 | 39.95 | 40.09 | 39.72 | 39.99 | 670,583 | -0.03(-0.06%) |
Nov 18, 2014 | 39.99 | 40.36 | 39.82 | 40.02 | 674,098 | +0.16(+0.40%) |
Nov 17, 2014 | 39.69 | 39.98 | 39.57 | 39.86 | 641,867 | +0.20(+0.50%) |
Nov 14, 2014 | 40.04 | 40.15 | 39.56 | 39.66 | 916,398 | -0.46(-1.14%) |
Nov 13, 2014 | 40.24 | 40.48 | 39.98 | 40.12 | 723,821 | -0.01(-0.02%) |
Nov 12, 2014 | 39.91 | 40.23 | 39.86 | 40.13 | 435,377 | +0.12(+0.29%) |
Nov 11, 2014 | 40.04 | 40.34 | 39.83 | 40.01 | 571,551 | -0.07(-0.17%) |
Nov 10, 2014 | 39.79 | 40.17 | 39.78 | 40.08 | 533,407 | +0.25(+0.63%) |
Nov 07, 2014 | 39.57 | 39.96 | 39.37 | 39.83 | 711,959 | +0.31(+0.78%) |
Nov 06, 2014 | 39.17 | 39.65 | 39.08 | 39.52 | 766,965 | +0.37(+0.94%) |
Nov 05, 2014 | 39.03 | 39.20 | 38.73 | 39.15 | 863,768 | +0.27(+0.69%) |
Nov 04, 2014 | 38.76 | 39.13 | 38.64 | 38.88 | 627,599 | +0.04(+0.11%) |
Nov 03, 2014 | 39.15 | 39.30 | 38.70 | 38.84 | 1,056,069 | -0.24(-0.62%) |
Oct 31, 2014 | 38.73 | 39.10 | 38.51 | 39.08 | 1,023,325 | +0.70(+1.83%) |
Oct 30, 2014 | 37.82 | 38.74 | 37.74 | 38.38 | 867,841 | +0.51(+1.34%) |
Oct 29, 2014 | 38.45 | 38.45 | 37.62 | 37.87 | 1,533,350 | -0.49(-1.28%) |
Oct 28, 2014 | 37.82 | 38.37 | 37.63 | 38.37 | 872,887 | +0.62(+1.64%) |
Oct 27, 2014 | 38.17 | 38.68 | 38.68 | 37.75 | 1,545,696 | -0.93(-2.42%) |
Oct 24, 2014 | 38.44 | 39.14 | 37.94 | 38.68 | 2,835,131 | +1.83(+4.96%) |
Oct 23, 2014 | 37.08 | 37.12 | 36.86 | 36.86 | 1,576,103 | +0.10(+0.27%) |
Oct 22, 2014 | 37.32 | 37.51 | 36.74 | 36.76 | 1,459,218 | -0.49(-1.32%) |
Oct 21, 2014 | 36.33 | 37.27 | 36.32 | 37.25 | 1,069,137 | +1.02(+2.81%) |
Oct 20, 2014 | 35.71 | 36.26 | 35.64 | 36.23 | 1,365,704 | +0.25(+0.70%) |
Oct 17, 2014 | 35.72 | 36.21 | 35.65 | 35.98 | 1,362,253 | +0.48(+1.34%) |
Oct 16, 2014 | 34.44 | 35.56 | 34.40 | 35.51 | 1,315,021 | +0.65(+1.87%) |
Oct 15, 2014 | 34.50 | 35.09 | 33.85 | 34.85 | 2,136,638 | -0.05(-0.14%) |
Oct 14, 2014 | 34.73 | 35.29 | 34.50 | 34.90 | 1,495,611 | +0.47(+1.36%) |
Oct 13, 2014 | 35.01 | 35.36 | 34.42 | 34.44 | 1,215,138 | -0.57(-1.62%) |
Oct 10, 2014 | 35.54 | 35.81 | 35.00 | 35.00 | 1,139,613 | -0.57(-1.59%) |
Oct 09, 2014 | 36.26 | 36.27 | 35.57 | 35.57 | 1,556,631 | -0.78(-2.13%) |
Oct 08, 2014 | 35.95 | 36.37 | 35.56 | 36.35 | 1,237,854 | +0.52(+1.44%) |
Oct 07, 2014 | 36.75 | 36.75 | 35.83 | 35.83 | 999,012 | -0.93(-2.54%) |
Oct 06, 2014 | 36.81 | 37.07 | 36.47 | 36.76 | 1,119,390 | +0.13(+0.34%) |
Oct 03, 2014 | 36.70 | 36.97 | 36.57 | 36.64 | 1,144,073 | +0.13(+0.37%) |
Oct 02, 2014 | 36.54 | 36.79 | 36.09 | 36.51 | 1,113,711 | -0.17(-0.45%) |