Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.46 | 40.16 | 40.16 | 40.16 | 94,100 | -0.20(-0.50%) |
Dec 30, 2014 | 40.17 | 40.58 | 40.07 | 40.36 | 53,101 | -0.03(-0.07%) |
Dec 29, 2014 | 40.46 | 40.70 | 40.16 | 40.39 | 68,642 | -0.07(-0.17%) |
Dec 26, 2014 | 40.62 | 40.65 | 40.16 | 40.46 | 70,827 | +0.07(+0.17%) |
Dec 24, 2014 | 40.60 | 40.39 | 40.39 | 40.39 | 82,300 | -0.01(-0.02%) |
Dec 23, 2014 | 40.79 | 41.09 | 40.20 | 40.40 | 166,494 | -0.10(-0.25%) |
Dec 22, 2014 | 41.31 | 41.80 | 40.43 | 40.50 | 116,418 | -0.86(-2.08%) |
Dec 19, 2014 | 40.71 | 41.69 | 40.24 | 41.36 | 345,483 | +0.55(+1.35%) |
Dec 18, 2014 | 38.70 | 40.82 | 38.55 | 40.81 | 148,152 | +2.76(+7.25%) |
Dec 17, 2014 | 37.82 | 38.09 | 36.53 | 38.05 | 279,209 | +0.17(+0.45%) |
Dec 16, 2014 | 38.37 | 38.81 | 37.81 | 37.88 | 215,034 | -0.55(-1.43%) |
Dec 15, 2014 | 39.00 | 39.17 | 38.06 | 38.43 | 126,460 | -0.46(-1.18%) |
Dec 12, 2014 | 40.76 | 40.81 | 38.78 | 38.89 | 163,691 | -2.54(-6.13%) |
Dec 11, 2014 | 41.90 | 42.52 | 41.25 | 41.43 | 123,069 | -0.39(-0.93%) |
Dec 10, 2014 | 42.01 | 42.50 | 41.65 | 41.82 | 276,715 | -0.33(-0.78%) |
Dec 09, 2014 | 40.56 | 42.17 | 40.56 | 42.15 | 205,412 | +1.07(+2.60%) |
Dec 08, 2014 | 40.91 | 41.52 | 40.90 | 41.08 | 174,346 | -0.05(-0.12%) |
Dec 05, 2014 | 40.25 | 41.18 | 39.99 | 41.13 | 148,195 | +1.16(+2.90%) |
Dec 04, 2014 | 39.61 | 40.41 | 39.60 | 39.97 | 168,659 | +0.25(+0.63%) |
Dec 03, 2014 | 38.98 | 39.86 | 38.89 | 39.72 | 94,101 | +0.84(+2.16%) |
Dec 02, 2014 | 38.75 | 39.03 | 38.34 | 38.88 | 128,762 | +0.29(+0.75%) |
Dec 01, 2014 | 38.86 | 38.91 | 38.53 | 38.59 | 111,137 | -0.27(-0.69%) |
Nov 28, 2014 | 39.05 | 39.13 | 38.84 | 38.86 | 77,393 | -0.05(-0.13%) |
Nov 26, 2014 | 39.00 | 38.91 | 38.91 | 38.91 | 86,600 | -0.09(-0.23%) |
Nov 25, 2014 | 39.00 | 39.27 | 38.45 | 39.00 | 106,471 | +0.04(+0.10%) |
Nov 24, 2014 | 38.56 | 39.00 | 38.56 | 38.96 | 104,532 | +0.61(+1.59%) |
Nov 21, 2014 | 38.74 | 38.84 | 38.07 | 38.35 | 88,717 | +0.23(+0.60%) |
Nov 20, 2014 | 38.05 | 38.40 | 37.84 | 38.12 | 97,210 | -0.01(-0.03%) |
Nov 19, 2014 | 38.55 | 38.55 | 38.03 | 38.13 | 105,875 | -0.39(-1.01%) |
Nov 18, 2014 | 38.38 | 38.94 | 38.33 | 38.52 | 98,760 | +0.33(+0.86%) |
Nov 17, 2014 | 38.32 | 38.54 | 38.02 | 38.19 | 164,877 | -0.23(-0.60%) |
Nov 14, 2014 | 38.50 | 38.79 | 38.16 | 38.42 | 124,787 | -0.05(-0.13%) |
Nov 13, 2014 | 38.83 | 38.83 | 38.25 | 38.47 | 102,571 | -0.43(-1.11%) |
Nov 12, 2014 | 38.64 | 39.02 | 38.56 | 38.90 | 94,422 | +0.10(+0.26%) |
Nov 11, 2014 | 38.75 | 38.93 | 38.41 | 38.80 | 99,996 | -0.13(-0.33%) |
Nov 10, 2014 | 38.93 | 39.11 | 38.69 | 38.93 | 141,067 | +0.10(+0.26%) |
Nov 07, 2014 | 39.24 | 39.51 | 38.69 | 38.83 | 170,413 | -0.40(-1.02%) |
Nov 06, 2014 | 39.03 | 39.31 | 38.88 | 39.23 | 80,267 | +0.38(+0.98%) |
Nov 05, 2014 | 39.21 | 39.37 | 38.76 | 38.85 | 87,550 | -0.17(-0.44%) |
Nov 04, 2014 | 38.75 | 39.24 | 38.65 | 39.02 | 89,097 | +0.25(+0.64%) |
Nov 03, 2014 | 38.36 | 39.20 | 38.33 | 38.77 | 148,810 | +0.59(+1.55%) |
Oct 31, 2014 | 39.50 | 39.50 | 36.99 | 38.18 | 347,510 | +1.14(+3.08%) |
Oct 30, 2014 | 36.52 | 37.16 | 36.11 | 37.04 | 141,211 | +0.48(+1.31%) |
Oct 29, 2014 | 36.59 | 36.88 | 36.12 | 36.56 | 92,369 | +0.04(+0.11%) |
Oct 28, 2014 | 35.24 | 36.55 | 35.24 | 36.52 | 123,960 | +1.59(+4.55%) |
Oct 27, 2014 | 34.97 | 35.24 | 35.15 | 34.93 | 66,713 | -0.22(-0.63%) |
Oct 24, 2014 | 35.08 | 35.19 | 34.86 | 35.15 | 55,656 | +0.18(+0.51%) |
Oct 23, 2014 | 34.82 | 35.36 | 34.58 | 34.97 | 106,625 | +0.63(+1.83%) |
Oct 22, 2014 | 34.71 | 34.71 | 34.11 | 34.34 | 101,203 | -0.07(-0.20%) |
Oct 21, 2014 | 33.58 | 34.47 | 33.58 | 34.41 | 100,630 | +0.96(+2.87%) |
Oct 20, 2014 | 33.33 | 33.60 | 33.15 | 33.45 | 143,850 | +0.01(+0.03%) |
Oct 17, 2014 | 33.99 | 33.99 | 33.07 | 33.44 | 174,197 | -0.06(-0.18%) |
Oct 16, 2014 | 32.51 | 33.43 | 32.51 | 33.50 | 187,850 | +0.47(+1.42%) |
Oct 15, 2014 | 31.62 | 33.09 | 31.62 | 33.03 | 222,887 | +1.13(+3.54%) |
Oct 14, 2014 | 31.99 | 32.35 | 31.68 | 31.90 | 168,840 | +0.26(+0.82%) |
Oct 13, 2014 | 31.44 | 32.00 | 31.32 | 31.64 | 156,589 | +0.16(+0.51%) |
Oct 10, 2014 | 32.04 | 32.21 | 31.49 | 31.48 | 155,536 | -0.74(-2.30%) |
Oct 09, 2014 | 33.24 | 33.36 | 32.15 | 32.22 | 143,612 | -1.14(-3.42%) |
Oct 08, 2014 | 32.79 | 33.42 | 32.57 | 33.36 | 133,880 | +0.43(+1.31%) |
Oct 07, 2014 | 33.75 | 33.75 | 32.89 | 32.93 | 199,310 | -0.98(-2.89%) |
Oct 06, 2014 | 34.27 | 34.46 | 33.82 | 33.91 | 169,378 | -0.26(-0.76%) |
Oct 03, 2014 | 34.50 | 34.73 | 34.12 | 34.17 | 113,441 | -0.12(-0.35%) |
Oct 02, 2014 | 34.30 | 34.56 | 34.09 | 34.29 | 140,133 | -0.03(-0.09%) |