Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.51 | 39.76 | 39.76 | 39.76 | 322,441 | -0.74(-1.83%) |
Dec 30, 2014 | 40.63 | 40.91 | 40.42 | 40.50 | 202,390 | -0.34(-0.83%) |
Dec 29, 2014 | 40.66 | 41.06 | 40.44 | 40.84 | 111,521 | +0.21(+0.51%) |
Dec 26, 2014 | 40.75 | 40.83 | 40.53 | 40.63 | 142,766 | +0.12(+0.31%) |
Dec 24, 2014 | 40.52 | 40.51 | 40.51 | 40.51 | 65,294 | +0.15(+0.38%) |
Dec 23, 2014 | 40.19 | 40.47 | 39.61 | 40.36 | 268,303 | +0.34(+0.85%) |
Dec 22, 2014 | 39.28 | 40.04 | 38.89 | 40.02 | 188,636 | +0.72(+1.84%) |
Dec 19, 2014 | 38.88 | 39.44 | 38.48 | 39.30 | 807,123 | +0.46(+1.20%) |
Dec 18, 2014 | 38.65 | 38.90 | 38.11 | 38.83 | 271,946 | +0.84(+2.21%) |
Dec 17, 2014 | 36.46 | 38.16 | 36.31 | 37.99 | 333,742 | +1.56(+4.29%) |
Dec 16, 2014 | 36.57 | 37.16 | 36.27 | 36.43 | 454,061 | -0.29(-0.78%) |
Dec 15, 2014 | 37.06 | 37.23 | 36.54 | 36.72 | 290,932 | -0.18(-0.48%) |
Dec 12, 2014 | 36.96 | 37.13 | 36.61 | 36.89 | 436,009 | -0.62(-1.67%) |
Dec 11, 2014 | 38.25 | 38.46 | 37.47 | 37.52 | 269,308 | -0.50(-1.32%) |
Dec 10, 2014 | 39.00 | 39.00 | 37.87 | 38.02 | 416,573 | -1.10(-2.81%) |
Dec 09, 2014 | 39.19 | 39.79 | 38.48 | 39.12 | 770,812 | -0.67(-1.68%) |
Dec 08, 2014 | 39.64 | 40.13 | 39.52 | 39.79 | 407,222 | -0.02(-0.04%) |
Dec 05, 2014 | 39.47 | 40.02 | 39.33 | 39.80 | 183,546 | +0.35(+0.88%) |
Dec 04, 2014 | 39.22 | 39.80 | 39.10 | 39.46 | 311,204 | +0.12(+0.32%) |
Dec 03, 2014 | 39.31 | 40.13 | 39.12 | 39.33 | 380,942 | +0.04(+0.11%) |
Dec 02, 2014 | 38.34 | 39.30 | 38.34 | 39.29 | 312,384 | +0.92(+2.40%) |
Dec 01, 2014 | 38.53 | 38.67 | 38.08 | 38.37 | 293,173 | -0.20(-0.51%) |
Nov 28, 2014 | 38.09 | 39.48 | 38.01 | 38.56 | 342,216 | +0.63(+1.65%) |
Nov 26, 2014 | 38.01 | 37.94 | 37.94 | 37.94 | 272,266 | -0.09(-0.23%) |
Nov 25, 2014 | 38.53 | 38.70 | 37.98 | 38.03 | 396,786 | -0.46(-1.18%) |
Nov 24, 2014 | 38.46 | 38.68 | 38.20 | 38.48 | 556,111 | +0.04(+0.09%) |
Nov 21, 2014 | 39.22 | 39.30 | 38.28 | 38.45 | 432,149 | -0.13(-0.35%) |
Nov 20, 2014 | 38.13 | 38.64 | 38.13 | 38.58 | 147,158 | +0.19(+0.49%) |
Nov 19, 2014 | 38.32 | 38.52 | 37.81 | 38.39 | 231,337 | +0.00(+0.00%) |
Nov 18, 2014 | 38.51 | 38.81 | 38.17 | 38.39 | 253,639 | -0.01(-0.02%) |
Nov 17, 2014 | 38.47 | 38.80 | 38.20 | 38.40 | 359,834 | -0.07(-0.19%) |
Nov 14, 2014 | 38.39 | 38.51 | 37.93 | 38.47 | 319,996 | +0.00(+0.00%) |
Nov 13, 2014 | 38.52 | 38.70 | 38.15 | 38.47 | 359,751 | +0.08(+0.21%) |
Nov 12, 2014 | 37.63 | 38.47 | 37.63 | 38.39 | 246,221 | +0.65(+1.73%) |
Nov 11, 2014 | 37.55 | 37.76 | 37.31 | 37.74 | 425,073 | +0.27(+0.71%) |
Nov 10, 2014 | 37.48 | 37.72 | 37.10 | 37.47 | 326,541 | -0.03(-0.07%) |
Nov 07, 2014 | 38.31 | 38.31 | 37.31 | 37.50 | 611,544 | -0.75(-1.96%) |
Nov 06, 2014 | 37.98 | 38.38 | 37.72 | 38.25 | 214,103 | +0.36(+0.94%) |
Nov 05, 2014 | 37.80 | 38.41 | 37.57 | 37.89 | 291,526 | +0.29(+0.76%) |
Nov 04, 2014 | 37.58 | 38.13 | 37.50 | 37.61 | 247,380 | -0.02(-0.05%) |
Nov 03, 2014 | 37.50 | 38.17 | 37.29 | 37.63 | 342,363 | +0.15(+0.41%) |
Oct 31, 2014 | 37.05 | 37.50 | 36.95 | 37.47 | 558,459 | +1.02(+2.79%) |
Oct 30, 2014 | 36.33 | 36.74 | 35.98 | 36.46 | 477,144 | -0.07(-0.20%) |
Oct 29, 2014 | 37.25 | 37.31 | 36.28 | 36.53 | 330,989 | -0.79(-2.11%) |
Oct 28, 2014 | 36.41 | 37.31 | 36.32 | 37.31 | 492,822 | +1.12(+3.11%) |
Oct 27, 2014 | 36.22 | 36.45 | 36.45 | 36.19 | 305,006 | -0.26(-0.71%) |
Oct 24, 2014 | 36.35 | 36.59 | 35.87 | 36.45 | 332,755 | +0.24(+0.67%) |
Oct 23, 2014 | 36.38 | 36.72 | 35.97 | 36.21 | 338,894 | +0.21(+0.60%) |
Oct 22, 2014 | 37.04 | 37.36 | 35.88 | 35.99 | 473,891 | -0.96(-2.61%) |
Oct 21, 2014 | 36.13 | 37.03 | 35.98 | 36.96 | 377,731 | +1.04(+2.88%) |
Oct 20, 2014 | 34.93 | 35.92 | 34.93 | 35.92 | 378,087 | +0.92(+2.63%) |
Oct 17, 2014 | 35.04 | 35.26 | 34.20 | 35.00 | 1,999,906 | +0.31(+0.90%) |
Oct 16, 2014 | 34.05 | 35.08 | 34.05 | 34.69 | 647,659 | +0.10(+0.28%) |
Oct 15, 2014 | 33.08 | 34.87 | 33.02 | 34.59 | 765,219 | +1.06(+3.17%) |
Oct 14, 2014 | 33.61 | 34.25 | 33.43 | 33.53 | 711,424 | +0.16(+0.48%) |
Oct 13, 2014 | 33.45 | 33.87 | 33.25 | 33.37 | 662,733 | +0.03(+0.08%) |
Oct 10, 2014 | 33.77 | 34.28 | 33.34 | 33.34 | 473,938 | -0.59(-1.73%) |
Oct 09, 2014 | 34.91 | 35.16 | 33.85 | 33.93 | 478,688 | -1.08(-3.08%) |
Oct 08, 2014 | 34.76 | 35.08 | 34.56 | 35.00 | 1,090,247 | +0.12(+0.33%) |
Oct 07, 2014 | 35.09 | 35.55 | 34.89 | 34.89 | 757,223 | -0.45(-1.28%) |
Oct 06, 2014 | 35.23 | 35.44 | 35.00 | 35.34 | 448,057 | +0.27(+0.76%) |
Oct 03, 2014 | 35.41 | 35.41 | 35.00 | 35.08 | 449,413 | +0.04(+0.10%) |
Oct 02, 2014 | 34.99 | 35.27 | 34.59 | 35.04 | 551,426 | +0.04(+0.10%) |