Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.29 | 40.10 | 40.10 | 40.10 | 28,917 | -0.24(-0.59%) |
Dec 30, 2014 | 40.25 | 40.45 | 40.25 | 40.34 | 29,359 | -0.10(-0.25%) |
Dec 29, 2014 | 40.47 | 40.52 | 40.33 | 40.44 | 20,316 | -0.20(-0.49%) |
Dec 26, 2014 | 40.63 | 40.75 | 40.58 | 40.64 | 13,409 | +0.31(+0.78%) |
Dec 24, 2014 | 40.42 | 40.33 | 40.33 | 40.33 | 19,600 | -0.17(-0.41%) |
Dec 23, 2014 | 40.49 | 40.59 | 40.42 | 40.49 | 22,300 | -0.02(-0.06%) |
Dec 22, 2014 | 40.46 | 40.57 | 40.37 | 40.52 | 35,319 | +0.02(+0.04%) |
Dec 19, 2014 | 40.60 | 40.65 | 40.33 | 40.50 | 21,410 | -0.05(-0.13%) |
Dec 18, 2014 | 40.47 | 40.55 | 40.34 | 40.55 | 63,383 | +0.50(+1.25%) |
Dec 17, 2014 | 39.80 | 40.34 | 39.76 | 40.05 | 61,086 | +0.67(+1.71%) |
Dec 16, 2014 | 39.42 | 39.78 | 39.36 | 39.38 | 50,312 | +0.21(+0.54%) |
Dec 15, 2014 | 39.67 | 39.71 | 39.05 | 39.17 | 26,984 | -0.47(-1.18%) |
Dec 12, 2014 | 40.04 | 40.04 | 39.62 | 39.63 | 43,998 | -0.52(-1.29%) |
Dec 11, 2014 | 40.39 | 40.53 | 40.15 | 40.15 | 49,966 | +0.19(+0.47%) |
Dec 10, 2014 | 40.31 | 40.33 | 39.91 | 39.96 | 57,008 | -0.37(-0.92%) |
Dec 09, 2014 | 40.09 | 40.35 | 39.98 | 40.33 | 49,294 | +0.26(+0.66%) |
Dec 08, 2014 | 40.22 | 40.30 | 40.07 | 40.07 | 15,632 | -0.43(-1.07%) |
Dec 05, 2014 | 40.59 | 40.59 | 40.39 | 40.50 | 25,262 | -0.16(-0.38%) |
Dec 04, 2014 | 40.67 | 40.80 | 40.59 | 40.66 | 33,278 | -0.12(-0.30%) |
Dec 03, 2014 | 40.75 | 40.84 | 40.63 | 40.78 | 13,472 | +0.04(+0.10%) |
Dec 02, 2014 | 40.79 | 40.85 | 40.70 | 40.74 | 46,785 | +0.34(+0.85%) |
Dec 01, 2014 | 40.42 | 40.49 | 40.29 | 40.40 | 21,763 | +0.28(+0.70%) |
Nov 28, 2014 | 40.16 | 40.31 | 40.11 | 40.12 | 21,520 | -0.12(-0.31%) |
Nov 26, 2014 | 40.23 | 40.24 | 40.24 | 40.24 | 53,622 | +0.09(+0.23%) |
Nov 25, 2014 | 40.17 | 40.22 | 39.94 | 40.15 | 18,665 | +0.04(+0.10%) |
Nov 24, 2014 | 40.22 | 40.22 | 40.08 | 40.11 | 84,742 | +0.00(+0.00%) |
Nov 21, 2014 | 40.38 | 40.38 | 40.05 | 40.11 | 30,921 | +0.39(+0.97%) |
Nov 20, 2014 | 39.56 | 39.84 | 39.52 | 39.72 | 46,230 | -0.26(-0.66%) |
Nov 19, 2014 | 39.94 | 40.09 | 39.93 | 39.99 | 18,359 | -0.39(-0.98%) |
Nov 18, 2014 | 40.22 | 40.44 | 40.18 | 40.38 | 32,881 | +0.46(+1.15%) |
Nov 17, 2014 | 39.91 | 40.03 | 39.80 | 39.92 | 61,480 | -0.64(-1.58%) |
Nov 14, 2014 | 40.52 | 40.58 | 40.47 | 40.56 | 26,603 | -0.14(-0.34%) |
Nov 13, 2014 | 40.67 | 40.72 | 40.54 | 40.70 | 14,279 | +0.38(+0.93%) |
Nov 12, 2014 | 40.24 | 40.43 | 40.24 | 40.32 | 13,215 | -0.39(-0.97%) |
Nov 11, 2014 | 40.65 | 40.81 | 40.65 | 40.72 | 46,597 | -0.06(-0.14%) |
Nov 10, 2014 | 40.55 | 40.82 | 40.53 | 40.77 | 17,802 | +0.64(+1.59%) |
Nov 07, 2014 | 40.09 | 40.20 | 39.96 | 40.14 | 34,491 | -0.23(-0.58%) |
Nov 06, 2014 | 40.45 | 40.45 | 40.30 | 40.37 | 20,625 | -0.54(-1.33%) |
Nov 05, 2014 | 41.02 | 41.03 | 40.79 | 40.91 | 61,886 | -0.12(-0.30%) |
Nov 04, 2014 | 40.83 | 41.15 | 40.64 | 41.04 | 46,717 | -1.85(-4.31%) |
Nov 03, 2014 | 42.60 | 43.22 | 42.47 | 42.88 | 104,301 | +0.28(+0.65%) |
Oct 31, 2014 | 42.43 | 42.67 | 42.40 | 42.60 | 77,242 | +1.46(+3.55%) |
Oct 30, 2014 | 40.75 | 41.24 | 40.69 | 41.14 | 15,026 | +0.30(+0.72%) |
Oct 29, 2014 | 40.99 | 41.13 | 40.77 | 40.85 | 14,055 | +0.22(+0.55%) |
Oct 28, 2014 | 40.54 | 40.67 | 40.51 | 40.62 | 15,646 | +0.15(+0.38%) |
Oct 27, 2014 | 40.40 | 40.55 | 40.52 | 40.47 | 23,548 | -0.05(-0.12%) |
Oct 24, 2014 | 40.31 | 40.53 | 40.30 | 40.52 | 16,347 | -0.02(-0.06%) |
Oct 23, 2014 | 40.39 | 40.67 | 40.39 | 40.54 | 41,526 | +0.34(+0.84%) |
Oct 22, 2014 | 40.44 | 40.58 | 40.17 | 40.21 | 28,982 | +0.13(+0.31%) |
Oct 21, 2014 | 40.02 | 40.16 | 39.88 | 40.08 | 24,853 | -0.18(-0.45%) |
Oct 20, 2014 | 40.03 | 40.32 | 40.03 | 40.26 | 20,787 | +0.75(+1.90%) |
Oct 17, 2014 | 39.28 | 39.62 | 39.24 | 39.51 | 41,069 | +0.12(+0.30%) |
Oct 16, 2014 | 38.70 | 39.45 | 38.64 | 39.39 | 53,154 | -0.13(-0.33%) |
Oct 15, 2014 | 39.47 | 39.60 | 39.03 | 39.53 | 59,782 | +0.01(+0.02%) |
Oct 14, 2014 | 39.70 | 39.81 | 39.50 | 39.52 | 32,585 | +0.28(+0.71%) |
Oct 13, 2014 | 39.85 | 39.99 | 39.24 | 39.24 | 48,912 | -0.36(-0.91%) |
Oct 10, 2014 | 40.04 | 40.11 | 39.58 | 39.60 | 41,447 | -0.68(-1.69%) |
Oct 09, 2014 | 40.81 | 40.81 | 40.21 | 40.28 | 50,239 | -1.21(-2.92%) |
Oct 08, 2014 | 41.08 | 41.60 | 40.92 | 41.50 | 29,331 | +0.33(+0.80%) |
Oct 07, 2014 | 41.43 | 41.45 | 41.17 | 41.17 | 30,425 | -0.40(-0.97%) |
Oct 06, 2014 | 41.67 | 41.70 | 41.47 | 41.57 | 55,479 | +0.06(+0.14%) |
Oct 03, 2014 | 41.39 | 41.58 | 41.36 | 41.51 | 35,079 | +0.58(+1.41%) |
Oct 02, 2014 | 41.02 | 41.16 | 40.49 | 40.94 | 93,589 | -0.75(-1.79%) |