Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.92 | 41.67 | 41.67 | 41.67 | 155,600 | -0.04(-0.10%) |
Dec 30, 2014 | 42.04 | 42.36 | 41.67 | 41.71 | 54,774 | -0.33(-0.78%) |
Dec 29, 2014 | 41.25 | 42.07 | 40.97 | 42.04 | 87,843 | +0.80(+1.94%) |
Dec 26, 2014 | 41.22 | 41.33 | 40.90 | 41.24 | 105,980 | +0.16(+0.39%) |
Dec 24, 2014 | 41.28 | 41.08 | 41.08 | 41.08 | 34,200 | +0.05(+0.12%) |
Dec 23, 2014 | 41.16 | 41.88 | 40.53 | 41.03 | 160,634 | +0.07(+0.17%) |
Dec 22, 2014 | 40.49 | 41.00 | 40.12 | 40.96 | 129,066 | +0.62(+1.54%) |
Dec 19, 2014 | 40.26 | 40.54 | 39.78 | 40.34 | 327,443 | -0.02(-0.05%) |
Dec 18, 2014 | 40.97 | 40.97 | 39.69 | 40.36 | 272,151 | -0.18(-0.44%) |
Dec 17, 2014 | 40.36 | 40.61 | 39.68 | 40.54 | 134,005 | +0.17(+0.42%) |
Dec 16, 2014 | 40.55 | 41.20 | 40.31 | 40.37 | 188,122 | -0.23(-0.57%) |
Dec 15, 2014 | 40.54 | 41.37 | 40.17 | 40.60 | 252,834 | +0.13(+0.32%) |
Dec 12, 2014 | 40.83 | 41.50 | 40.35 | 40.47 | 124,733 | -0.92(-2.22%) |
Dec 11, 2014 | 41.36 | 42.42 | 41.25 | 41.39 | 109,281 | +0.29(+0.71%) |
Dec 10, 2014 | 41.34 | 41.56 | 40.96 | 41.10 | 142,258 | -0.28(-0.68%) |
Dec 09, 2014 | 39.41 | 41.47 | 39.41 | 41.38 | 76,345 | +0.84(+2.07%) |
Dec 08, 2014 | 40.81 | 41.50 | 40.40 | 40.54 | 100,788 | -0.57(-1.39%) |
Dec 05, 2014 | 40.65 | 41.29 | 40.65 | 41.11 | 86,117 | +0.45(+1.11%) |
Dec 04, 2014 | 41.00 | 41.40 | 40.42 | 40.66 | 113,390 | -0.28(-0.68%) |
Dec 03, 2014 | 40.05 | 41.20 | 39.92 | 40.94 | 129,660 | +0.82(+2.04%) |
Dec 02, 2014 | 39.87 | 40.26 | 39.79 | 40.12 | 112,741 | +0.33(+0.83%) |
Dec 01, 2014 | 39.78 | 40.27 | 39.29 | 39.79 | 179,632 | -0.28(-0.70%) |
Nov 28, 2014 | 40.60 | 40.76 | 39.92 | 40.07 | 55,317 | -0.41(-1.01%) |
Nov 26, 2014 | 40.30 | 40.48 | 40.48 | 40.48 | 104,800 | +0.29(+0.72%) |
Nov 25, 2014 | 40.22 | 40.34 | 39.87 | 40.19 | 81,743 | +0.09(+0.22%) |
Nov 24, 2014 | 39.72 | 40.13 | 39.72 | 40.10 | 79,894 | +0.56(+1.42%) |
Nov 21, 2014 | 39.95 | 39.95 | 39.24 | 39.54 | 86,065 | +0.23(+0.59%) |
Nov 20, 2014 | 38.55 | 39.44 | 38.29 | 39.31 | 108,420 | +0.57(+1.47%) |
Nov 19, 2014 | 39.12 | 39.18 | 37.95 | 38.74 | 225,560 | -0.35(-0.90%) |
Nov 18, 2014 | 39.74 | 40.12 | 39.09 | 39.09 | 150,704 | -0.55(-1.39%) |
Nov 17, 2014 | 40.00 | 40.32 | 39.50 | 39.64 | 114,238 | -0.55(-1.37%) |
Nov 14, 2014 | 40.58 | 40.70 | 40.08 | 40.19 | 79,300 | -0.35(-0.86%) |
Nov 13, 2014 | 40.36 | 40.97 | 39.79 | 40.54 | 76,956 | +0.11(+0.27%) |
Nov 12, 2014 | 40.00 | 40.58 | 39.60 | 40.43 | 84,650 | +0.46(+1.15%) |
Nov 11, 2014 | 39.82 | 40.15 | 39.55 | 39.97 | 93,321 | +0.09(+0.23%) |
Nov 10, 2014 | 39.73 | 40.08 | 39.37 | 39.88 | 119,881 | +0.09(+0.23%) |
Nov 07, 2014 | 40.07 | 40.07 | 39.17 | 39.79 | 67,958 | -0.50(-1.24%) |
Nov 06, 2014 | 39.63 | 40.32 | 39.23 | 40.29 | 63,409 | +0.53(+1.33%) |
Nov 05, 2014 | 40.42 | 40.68 | 39.27 | 39.76 | 94,836 | -0.45(-1.12%) |
Nov 04, 2014 | 40.39 | 40.90 | 40.03 | 40.21 | 135,266 | -0.63(-1.54%) |
Nov 03, 2014 | 41.14 | 41.53 | 40.63 | 40.84 | 240,665 | -0.14(-0.34%) |
Oct 31, 2014 | 42.49 | 42.49 | 38.19 | 40.98 | 273,151 | +2.79(+7.31%) |
Oct 30, 2014 | 36.85 | 38.48 | 36.51 | 38.19 | 126,744 | +1.09(+2.95%) |
Oct 29, 2014 | 37.28 | 37.60 | 36.67 | 37.09 | 106,719 | +0.02(+0.07%) |
Oct 28, 2014 | 36.64 | 37.30 | 36.50 | 37.07 | 231,976 | +0.72(+1.98%) |
Oct 27, 2014 | 35.99 | 36.48 | 36.26 | 36.35 | 71,019 | +0.09(+0.25%) |
Oct 24, 2014 | 36.36 | 36.60 | 35.63 | 36.26 | 72,438 | -0.06(-0.17%) |
Oct 23, 2014 | 35.75 | 36.62 | 35.56 | 36.32 | 95,679 | +1.02(+2.89%) |
Oct 22, 2014 | 36.25 | 36.25 | 35.21 | 35.30 | 70,194 | -0.50(-1.40%) |
Oct 21, 2014 | 35.74 | 36.47 | 35.67 | 35.80 | 104,502 | +0.19(+0.53%) |
Oct 20, 2014 | 36.10 | 36.10 | 35.47 | 35.61 | 102,128 | -0.75(-2.06%) |
Oct 17, 2014 | 37.00 | 37.00 | 36.27 | 36.36 | 168,504 | -0.20(-0.55%) |
Oct 16, 2014 | 36.36 | 37.39 | 36.26 | 36.56 | 230,492 | -0.27(-0.73%) |
Oct 15, 2014 | 35.00 | 36.91 | 34.58 | 36.83 | 108,748 | +1.29(+3.63%) |
Oct 14, 2014 | 34.93 | 35.86 | 34.76 | 35.54 | 128,318 | +0.88(+2.54%) |
Oct 13, 2014 | 33.84 | 35.09 | 33.84 | 34.66 | 115,333 | +0.74(+2.18%) |
Oct 10, 2014 | 34.16 | 34.82 | 33.84 | 33.92 | 284,519 | -0.45(-1.31%) |
Oct 09, 2014 | 35.47 | 35.51 | 34.31 | 34.37 | 48,597 | -1.01(-2.85%) |
Oct 08, 2014 | 34.62 | 35.55 | 34.32 | 35.38 | 85,215 | +0.67(+1.93%) |
Oct 07, 2014 | 35.46 | 35.57 | 34.67 | 34.71 | 94,569 | -0.95(-2.66%) |
Oct 06, 2014 | 36.20 | 36.37 | 35.65 | 35.66 | 80,644 | -0.52(-1.44%) |
Oct 03, 2014 | 35.76 | 36.23 | 35.31 | 36.18 | 63,487 | +0.79(+2.23%) |
Oct 02, 2014 | 35.29 | 35.55 | 35.14 | 35.39 | 149,094 | +0.16(+0.45%) |