Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.08 | 43.27 | 43.27 | 43.27 | 96,879 | +0.33(+0.77%) |
Dec 30, 2014 | 42.90 | 43.32 | 42.30 | 42.94 | 25,576 | -0.12(-0.29%) |
Dec 29, 2014 | 42.16 | 43.06 | 42.16 | 43.06 | 24,961 | +0.99(+2.35%) |
Dec 26, 2014 | 41.81 | 42.79 | 41.81 | 42.08 | 10,758 | +0.24(+0.58%) |
Dec 24, 2014 | 42.06 | 41.83 | 41.83 | 41.83 | 38,086 | -0.41(-0.97%) |
Dec 23, 2014 | 42.00 | 42.25 | 41.86 | 42.24 | 10,044 | +0.08(+0.19%) |
Dec 22, 2014 | 42.06 | 42.32 | 41.69 | 42.16 | 16,750 | +0.04(+0.09%) |
Dec 19, 2014 | 42.64 | 42.96 | 41.89 | 42.12 | 32,223 | -0.72(-1.69%) |
Dec 18, 2014 | 42.13 | 43.26 | 42.02 | 42.85 | 39,261 | +0.66(+1.56%) |
Dec 17, 2014 | 42.11 | 42.58 | 41.16 | 42.19 | 35,702 | -0.11(-0.27%) |
Dec 16, 2014 | 41.23 | 42.61 | 41.23 | 42.30 | 45,721 | +0.82(+1.97%) |
Dec 15, 2014 | 41.60 | 41.60 | 40.64 | 41.49 | 24,456 | -0.18(-0.43%) |
Dec 12, 2014 | 42.00 | 42.00 | 41.39 | 41.66 | 12,760 | -0.64(-1.51%) |
Dec 11, 2014 | 42.46 | 42.70 | 41.53 | 42.30 | 22,585 | +0.05(+0.13%) |
Dec 10, 2014 | 41.98 | 42.39 | 41.71 | 42.25 | 16,915 | -0.02(-0.05%) |
Dec 09, 2014 | 41.63 | 42.70 | 41.25 | 42.27 | 70,318 | +0.35(+0.84%) |
Dec 08, 2014 | 41.03 | 42.16 | 41.03 | 41.92 | 8,295 | +0.11(+0.27%) |
Dec 05, 2014 | 41.21 | 42.07 | 40.46 | 41.80 | 50,456 | +0.69(+1.67%) |
Dec 04, 2014 | 40.90 | 41.82 | 40.43 | 41.12 | 53,974 | +0.23(+0.56%) |
Dec 03, 2014 | 40.70 | 40.99 | 39.92 | 40.89 | 17,976 | +0.11(+0.28%) |
Dec 02, 2014 | 40.59 | 41.02 | 39.66 | 40.78 | 15,826 | +0.42(+1.03%) |
Dec 01, 2014 | 40.64 | 40.70 | 40.10 | 40.36 | 17,499 | -0.30(-0.74%) |
Nov 28, 2014 | 40.18 | 41.10 | 40.18 | 40.66 | 14,171 | +0.65(+1.64%) |
Nov 26, 2014 | 39.42 | 40.01 | 40.01 | 40.01 | 18,488 | +0.50(+1.27%) |
Nov 25, 2014 | 39.64 | 39.75 | 39.49 | 39.51 | 10,113 | +0.25(+0.65%) |
Nov 24, 2014 | 38.07 | 39.30 | 37.86 | 39.25 | 34,360 | +1.10(+2.89%) |
Nov 21, 2014 | 38.83 | 38.83 | 37.80 | 38.15 | 23,899 | -0.36(-0.94%) |
Nov 20, 2014 | 38.97 | 38.97 | 38.38 | 38.51 | 10,298 | -0.14(-0.35%) |
Nov 19, 2014 | 39.20 | 39.20 | 36.53 | 38.65 | 18,577 | -0.26(-0.67%) |
Nov 18, 2014 | 39.55 | 39.55 | 38.86 | 38.91 | 16,081 | -0.52(-1.33%) |
Nov 17, 2014 | 39.78 | 39.99 | 39.28 | 39.43 | 12,973 | -0.26(-0.65%) |
Nov 14, 2014 | 39.53 | 39.81 | 39.35 | 39.69 | 27,519 | +0.18(+0.45%) |
Nov 13, 2014 | 39.28 | 39.84 | 38.96 | 39.51 | 43,732 | +0.23(+0.59%) |
Nov 12, 2014 | 37.77 | 39.32 | 37.61 | 39.28 | 30,674 | +1.50(+3.97%) |
Nov 11, 2014 | 38.37 | 38.42 | 37.65 | 37.78 | 56,672 | -0.57(-1.48%) |
Nov 10, 2014 | 38.24 | 38.38 | 37.73 | 38.35 | 21,426 | +0.27(+0.70%) |
Nov 07, 2014 | 37.63 | 38.12 | 37.10 | 38.08 | 16,358 | +0.07(+0.18%) |
Nov 06, 2014 | 37.73 | 38.01 | 36.24 | 38.01 | 46,886 | +0.02(+0.06%) |
Nov 05, 2014 | 39.25 | 39.71 | 37.57 | 37.99 | 59,759 | -1.34(-3.40%) |
Nov 04, 2014 | 39.48 | 39.75 | 39.13 | 39.33 | 20,383 | -0.31(-0.78%) |
Nov 03, 2014 | 38.94 | 39.81 | 38.75 | 39.64 | 110,061 | +0.76(+1.95%) |
Oct 31, 2014 | 38.94 | 38.94 | 36.24 | 38.88 | 33,940 | +0.22(+0.57%) |
Oct 30, 2014 | 38.19 | 38.82 | 38.16 | 38.66 | 26,447 | +0.58(+1.52%) |
Oct 29, 2014 | 38.11 | 39.13 | 37.73 | 38.08 | 46,744 | +0.01(+0.01%) |
Oct 28, 2014 | 37.56 | 38.13 | 37.43 | 38.07 | 58,304 | +0.66(+1.76%) |
Oct 27, 2014 | 37.75 | 37.58 | 37.58 | 37.41 | 67,044 | -0.16(-0.43%) |
Oct 24, 2014 | 36.77 | 37.59 | 36.24 | 37.58 | 30,446 | +0.59(+1.59%) |
Oct 23, 2014 | 36.87 | 37.74 | 36.77 | 36.99 | 31,304 | -0.03(-0.09%) |
Oct 22, 2014 | 36.78 | 37.78 | 36.41 | 37.02 | 13,816 | +0.03(+0.07%) |
Oct 21, 2014 | 37.23 | 37.77 | 36.67 | 36.99 | 69,421 | -0.19(-0.52%) |
Oct 20, 2014 | 36.78 | 37.86 | 36.78 | 37.19 | 31,260 | +0.39(+1.06%) |
Oct 17, 2014 | 37.69 | 37.86 | 34.91 | 36.80 | 23,016 | -0.49(-1.31%) |
Oct 16, 2014 | 36.87 | 37.86 | 36.55 | 37.28 | 24,069 | +0.17(+0.45%) |
Oct 15, 2014 | 37.07 | 37.32 | 35.09 | 37.12 | 25,820 | -0.10(-0.26%) |
Oct 14, 2014 | 37.12 | 37.33 | 36.84 | 37.21 | 35,734 | +0.32(+0.88%) |
Oct 13, 2014 | 36.59 | 37.59 | 36.05 | 36.89 | 49,866 | +0.11(+0.31%) |
Oct 10, 2014 | 36.68 | 37.18 | 36.35 | 36.77 | 48,983 | +0.01(+0.03%) |
Oct 09, 2014 | 36.77 | 37.05 | 36.11 | 36.76 | 36,276 | -0.27(-0.73%) |
Oct 08, 2014 | 36.67 | 37.10 | 36.24 | 37.03 | 43,392 | +0.42(+1.15%) |
Oct 07, 2014 | 37.28 | 37.31 | 35.51 | 36.61 | 52,616 | -0.41(-1.10%) |
Oct 06, 2014 | 37.33 | 37.65 | 36.86 | 37.02 | 41,449 | -0.45(-1.20%) |
Oct 03, 2014 | 37.12 | 37.47 | 36.54 | 37.47 | 36,288 | +0.49(+1.33%) |
Oct 02, 2014 | 37.24 | 37.54 | 36.38 | 36.97 | 25,831 | -0.06(-0.16%) |