Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.03 | 44.50 | 44.50 | 44.50 | 62,837 | -0.42(-0.93%) |
Dec 30, 2014 | 45.12 | 45.12 | 44.86 | 44.92 | 28,030 | -0.19(-0.42%) |
Dec 29, 2014 | 45.05 | 45.19 | 44.73 | 45.11 | 39,382 | +0.02(+0.05%) |
Dec 26, 2014 | 44.99 | 45.14 | 44.99 | 45.09 | 19,900 | +0.12(+0.26%) |
Dec 24, 2014 | 45.01 | 44.97 | 44.97 | 44.97 | 57,950 | +0.07(+0.16%) |
Dec 23, 2014 | 44.91 | 44.99 | 44.83 | 44.90 | 66,112 | +0.10(+0.22%) |
Dec 22, 2014 | 44.78 | 44.80 | 44.60 | 44.80 | 66,018 | +0.22(+0.49%) |
Dec 19, 2014 | 44.60 | 44.77 | 44.41 | 44.58 | 82,030 | +0.15(+0.35%) |
Dec 18, 2014 | 44.12 | 44.43 | 43.84 | 44.43 | 85,148 | +1.01(+2.33%) |
Dec 17, 2014 | 43.35 | 43.50 | 42.65 | 43.41 | 1,038,940 | +0.88(+2.06%) |
Dec 16, 2014 | 42.77 | 43.39 | 42.53 | 42.54 | 288,104 | -0.36(-0.84%) |
Dec 15, 2014 | 43.43 | 43.51 | 42.72 | 42.90 | 114,624 | -0.28(-0.65%) |
Dec 12, 2014 | 43.51 | 43.69 | 43.18 | 43.18 | 128,252 | -0.66(-1.50%) |
Dec 11, 2014 | 43.73 | 44.26 | 43.73 | 43.84 | 47,597 | +0.21(+0.48%) |
Dec 10, 2014 | 44.29 | 44.29 | 43.62 | 43.63 | 67,946 | -0.70(-1.58%) |
Dec 09, 2014 | 43.82 | 44.33 | 43.82 | 44.33 | 68,374 | -0.02(-0.05%) |
Dec 08, 2014 | 44.63 | 44.73 | 44.23 | 44.35 | 145,199 | -0.35(-0.79%) |
Dec 05, 2014 | 44.67 | 44.73 | 44.63 | 44.70 | 53,918 | +0.09(+0.21%) |
Dec 04, 2014 | 44.61 | 44.68 | 44.40 | 44.61 | 65,758 | -0.06(-0.13%) |
Dec 03, 2014 | 44.52 | 44.72 | 44.51 | 44.67 | 85,078 | +0.26(+0.58%) |
Dec 02, 2014 | 44.23 | 44.52 | 44.23 | 44.41 | 47,532 | +0.22(+0.49%) |
Dec 01, 2014 | 45.08 | 45.08 | 44.11 | 44.20 | 81,410 | -0.34(-0.76%) |
Nov 28, 2014 | 44.60 | 44.69 | 44.51 | 44.53 | 45,298 | -0.14(-0.32%) |
Nov 26, 2014 | 44.59 | 44.67 | 44.67 | 44.67 | 30,175 | +0.14(+0.31%) |
Nov 25, 2014 | 44.68 | 44.72 | 44.50 | 44.54 | 44,867 | -0.08(-0.18%) |
Nov 24, 2014 | 44.64 | 44.64 | 44.51 | 44.62 | 66,039 | +0.20(+0.45%) |
Nov 21, 2014 | 44.72 | 44.72 | 44.32 | 44.42 | 49,520 | +0.21(+0.48%) |
Nov 20, 2014 | 43.86 | 44.21 | 43.61 | 44.20 | 63,768 | +0.09(+0.21%) |
Nov 19, 2014 | 44.20 | 44.20 | 43.93 | 44.11 | 58,364 | -0.09(-0.20%) |
Nov 18, 2014 | 43.99 | 44.28 | 43.99 | 44.20 | 96,668 | +0.26(+0.59%) |
Nov 17, 2014 | 43.82 | 43.98 | 43.80 | 43.94 | 259,547 | +0.05(+0.12%) |
Nov 14, 2014 | 43.96 | 43.96 | 43.84 | 43.89 | 76,226 | +0.03(+0.07%) |
Nov 13, 2014 | 43.96 | 44.06 | 43.75 | 43.86 | 61,277 | -0.08(-0.18%) |
Nov 12, 2014 | 43.72 | 43.93 | 43.72 | 43.93 | 42,360 | +0.00(+0.00%) |
Nov 11, 2014 | 43.92 | 43.95 | 43.81 | 43.93 | 81,988 | +0.05(+0.12%) |
Nov 10, 2014 | 43.73 | 43.89 | 43.69 | 43.88 | 74,046 | +0.20(+0.45%) |
Nov 07, 2014 | 43.73 | 43.78 | 43.61 | 43.69 | 67,562 | -0.03(-0.06%) |
Nov 06, 2014 | 43.52 | 43.71 | 43.40 | 43.71 | 79,557 | +0.24(+0.54%) |
Nov 05, 2014 | 43.56 | 43.57 | 43.35 | 43.48 | 124,832 | +0.20(+0.46%) |
Nov 04, 2014 | 43.31 | 43.36 | 43.04 | 43.28 | 281,915 | -0.17(-0.39%) |
Nov 03, 2014 | 43.56 | 43.59 | 43.37 | 43.45 | 161,833 | +0.01(+0.03%) |
Oct 31, 2014 | 43.35 | 43.43 | 43.22 | 43.43 | 123,906 | +0.51(+1.19%) |
Oct 30, 2014 | 42.52 | 43.03 | 42.50 | 42.93 | 82,137 | +0.25(+0.59%) |
Oct 29, 2014 | 42.70 | 42.75 | 42.44 | 42.67 | 59,826 | -0.07(-0.16%) |
Oct 28, 2014 | 42.37 | 42.74 | 42.35 | 42.74 | 94,462 | +0.53(+1.27%) |
Oct 27, 2014 | 42.11 | 42.23 | 42.28 | 42.21 | 80,516 | -0.07(-0.16%) |
Oct 24, 2014 | 41.98 | 42.28 | 41.98 | 42.28 | 58,048 | +0.31(+0.74%) |
Oct 23, 2014 | 41.87 | 42.23 | 41.83 | 41.96 | 75,658 | +0.53(+1.28%) |
Oct 22, 2014 | 41.80 | 41.97 | 41.43 | 41.43 | 80,357 | -0.33(-0.79%) |
Oct 21, 2014 | 41.25 | 41.79 | 41.19 | 41.76 | 109,630 | +0.80(+1.95%) |
Oct 20, 2014 | 40.49 | 40.97 | 40.43 | 40.96 | 77,384 | +0.39(+0.97%) |
Oct 17, 2014 | 40.52 | 40.84 | 40.40 | 40.57 | 187,445 | +0.50(+1.26%) |
Oct 16, 2014 | 39.36 | 40.36 | 39.32 | 40.07 | 151,828 | +0.03(+0.09%) |
Oct 15, 2014 | 39.76 | 40.16 | 39.07 | 40.03 | 269,365 | -0.23(-0.56%) |
Oct 14, 2014 | 40.39 | 40.72 | 40.16 | 40.26 | 314,233 | +0.13(+0.32%) |
Oct 13, 2014 | 40.88 | 40.91 | 40.13 | 40.13 | 383,781 | -0.85(-2.08%) |
Oct 10, 2014 | 41.30 | 41.50 | 40.97 | 40.98 | 126,418 | -0.38(-0.93%) |
Oct 09, 2014 | 42.12 | 42.12 | 41.35 | 41.36 | 75,889 | -0.83(-1.98%) |
Oct 08, 2014 | 41.51 | 42.23 | 41.32 | 42.20 | 166,874 | +0.64(+1.54%) |
Oct 07, 2014 | 41.98 | 42.02 | 41.56 | 41.56 | 93,188 | -0.64(-1.51%) |
Oct 06, 2014 | 42.38 | 42.46 | 42.04 | 42.19 | 262,609 | -0.07(-0.16%) |
Oct 03, 2014 | 42.12 | 42.52 | 41.97 | 42.26 | 56,268 | +0.47(+1.11%) |
Oct 02, 2014 | 41.70 | 41.91 | 41.35 | 41.80 | 83,038 | +0.03(+0.06%) |