Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.94 | 43.50 | 43.50 | 43.50 | 691,582 | -0.27(-0.62%) |
Dec 30, 2014 | 44.00 | 44.06 | 43.77 | 43.77 | 805,387 | -0.27(-0.61%) |
Dec 29, 2014 | 44.01 | 44.10 | 43.96 | 44.04 | 728,608 | +0.05(+0.12%) |
Dec 26, 2014 | 43.97 | 44.09 | 43.84 | 43.99 | 226,910 | +0.12(+0.27%) |
Dec 24, 2014 | 43.96 | 43.88 | 43.88 | 43.88 | 225,669 | +0.06(+0.14%) |
Dec 23, 2014 | 43.88 | 43.92 | 43.74 | 43.81 | 678,631 | +0.09(+0.21%) |
Dec 22, 2014 | 43.58 | 43.73 | 43.53 | 43.72 | 783,979 | +0.17(+0.39%) |
Dec 19, 2014 | 43.53 | 43.67 | 43.32 | 43.55 | 832,662 | +0.19(+0.44%) |
Dec 18, 2014 | 43.05 | 43.36 | 42.87 | 43.36 | 1,007,983 | +0.87(+2.06%) |
Dec 17, 2014 | 41.67 | 42.53 | 41.60 | 42.48 | 1,974,369 | +0.93(+2.25%) |
Dec 16, 2014 | 41.71 | 42.34 | 41.53 | 41.55 | 1,074,925 | -0.32(-0.76%) |
Dec 15, 2014 | 42.33 | 42.49 | 41.67 | 41.86 | 1,242,797 | -0.26(-0.61%) |
Dec 12, 2014 | 42.34 | 42.54 | 42.11 | 42.12 | 630,576 | -0.54(-1.28%) |
Dec 11, 2014 | 42.65 | 43.10 | 42.58 | 42.66 | 701,061 | +0.23(+0.54%) |
Dec 10, 2014 | 43.08 | 43.13 | 42.40 | 42.44 | 663,088 | -0.77(-1.79%) |
Dec 09, 2014 | 42.66 | 43.21 | 42.55 | 43.21 | 687,939 | +0.10(+0.24%) |
Dec 08, 2014 | 43.46 | 43.60 | 42.96 | 43.11 | 507,831 | -0.43(-0.98%) |
Dec 05, 2014 | 43.57 | 43.62 | 43.44 | 43.53 | 732,550 | +0.05(+0.12%) |
Dec 04, 2014 | 43.49 | 43.62 | 43.36 | 43.48 | 1,379,602 | -0.07(-0.15%) |
Dec 03, 2014 | 43.23 | 43.59 | 43.18 | 43.55 | 439,714 | +0.34(+0.79%) |
Dec 02, 2014 | 43.11 | 43.27 | 43.07 | 43.21 | 616,542 | +0.16(+0.37%) |
Dec 01, 2014 | 43.42 | 43.52 | 43.03 | 43.05 | 1,223,771 | -0.58(-1.33%) |
Nov 28, 2014 | 43.61 | 43.79 | 43.55 | 43.63 | 935,406 | -0.04(-0.10%) |
Nov 26, 2014 | 43.61 | 43.67 | 43.67 | 43.67 | 452,892 | +0.07(+0.15%) |
Nov 25, 2014 | 43.72 | 43.78 | 43.48 | 43.61 | 2,385,470 | -0.03(-0.07%) |
Nov 24, 2014 | 43.53 | 43.65 | 43.43 | 43.64 | 1,934,063 | +0.28(+0.64%) |
Nov 21, 2014 | 43.59 | 43.66 | 43.26 | 43.36 | 1,350,743 | +0.23(+0.53%) |
Nov 20, 2014 | 42.79 | 43.20 | 42.79 | 43.13 | 777,326 | +0.17(+0.40%) |
Nov 19, 2014 | 43.06 | 43.06 | 42.78 | 42.96 | 552,987 | -0.12(-0.28%) |
Nov 18, 2014 | 42.84 | 43.16 | 42.80 | 43.08 | 429,747 | +0.32(+0.75%) |
Nov 17, 2014 | 42.78 | 42.89 | 42.67 | 42.76 | 491,162 | -0.09(-0.22%) |
Nov 14, 2014 | 42.78 | 42.87 | 42.69 | 42.86 | 392,406 | +0.08(+0.18%) |
Nov 13, 2014 | 42.92 | 43.01 | 42.61 | 42.78 | 687,425 | -0.13(-0.30%) |
Nov 12, 2014 | 42.60 | 42.94 | 42.60 | 42.91 | 798,712 | +0.13(+0.32%) |
Nov 11, 2014 | 42.74 | 42.82 | 42.64 | 42.77 | 1,109,011 | +0.02(+0.04%) |
Nov 10, 2014 | 42.68 | 42.81 | 42.61 | 42.75 | 485,853 | +0.15(+0.36%) |
Nov 07, 2014 | 42.60 | 42.68 | 42.42 | 42.60 | 727,536 | -0.02(-0.05%) |
Nov 06, 2014 | 42.21 | 42.62 | 42.20 | 42.62 | 609,179 | +0.43(+1.01%) |
Nov 05, 2014 | 42.33 | 42.36 | 42.07 | 42.20 | 463,223 | +0.12(+0.28%) |
Nov 04, 2014 | 42.17 | 42.22 | 41.90 | 42.08 | 299,704 | -0.25(-0.59%) |
Nov 03, 2014 | 42.32 | 42.51 | 42.24 | 42.33 | 1,379,353 | +0.10(+0.23%) |
Oct 31, 2014 | 42.28 | 42.32 | 42.08 | 42.23 | 692,885 | +0.53(+1.26%) |
Oct 30, 2014 | 41.33 | 41.80 | 41.27 | 41.71 | 394,076 | +0.26(+0.63%) |
Oct 29, 2014 | 41.66 | 41.72 | 41.14 | 41.45 | 519,082 | -0.14(-0.34%) |
Oct 28, 2014 | 41.14 | 41.60 | 41.07 | 41.59 | 531,613 | +0.58(+1.42%) |
Oct 27, 2014 | 40.87 | 41.03 | 41.09 | 41.00 | 533,669 | -0.08(-0.20%) |
Oct 24, 2014 | 40.83 | 41.10 | 40.65 | 41.09 | 896,729 | +0.32(+0.78%) |
Oct 23, 2014 | 40.66 | 41.03 | 40.51 | 40.77 | 469,879 | +0.60(+1.49%) |
Oct 22, 2014 | 40.74 | 40.83 | 40.17 | 40.17 | 326,953 | -0.51(-1.26%) |
Oct 21, 2014 | 40.01 | 40.70 | 39.92 | 40.68 | 430,439 | +1.02(+2.58%) |
Oct 20, 2014 | 39.14 | 39.67 | 39.14 | 39.66 | 600,338 | +0.41(+1.05%) |
Oct 17, 2014 | 39.27 | 39.50 | 39.02 | 39.25 | 524,794 | +0.44(+1.14%) |
Oct 16, 2014 | 37.81 | 39.03 | 37.81 | 38.81 | 1,327,249 | +0.26(+0.68%) |
Oct 15, 2014 | 38.53 | 38.74 | 37.48 | 38.54 | 1,177,284 | +0.01(+0.04%) |
Oct 14, 2014 | 38.55 | 38.98 | 38.29 | 38.53 | 882,766 | +0.30(+0.78%) |
Oct 13, 2014 | 39.13 | 39.20 | 38.23 | 38.23 | 2,779,329 | -0.85(-2.17%) |
Oct 10, 2014 | 39.77 | 39.93 | 39.08 | 39.08 | 1,016,671 | -0.81(-2.04%) |
Oct 09, 2014 | 40.71 | 40.75 | 39.86 | 39.89 | 706,796 | -0.93(-2.27%) |
Oct 08, 2014 | 40.24 | 40.84 | 39.88 | 40.82 | 481,823 | +0.63(+1.56%) |
Oct 07, 2014 | 40.73 | 40.77 | 40.19 | 40.19 | 651,727 | -0.72(-1.75%) |
Oct 06, 2014 | 41.24 | 41.30 | 40.80 | 40.91 | 630,499 | -0.16(-0.38%) |
Oct 03, 2014 | 40.83 | 41.14 | 40.76 | 41.07 | 868,724 | +0.50(+1.23%) |
Oct 02, 2014 | 40.40 | 40.67 | 39.95 | 40.57 | 805,224 | +0.15(+0.38%) |