Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.79 | 41.79 | 41.79 | 41.79 | 5,511 | +0.02(+0.04%) |
Dec 30, 2014 | 41.76 | 41.78 | 41.67 | 41.77 | 8,701 | +0.05(+0.12%) |
Dec 29, 2014 | 41.73 | 41.76 | 41.66 | 41.72 | 11,984 | -0.01(-0.01%) |
Dec 26, 2014 | 41.69 | 41.73 | 41.69 | 41.73 | 6,914 | +0.01(+0.01%) |
Dec 24, 2014 | 41.96 | 41.72 | 41.72 | 41.72 | 2,396 | +0.03(+0.06%) |
Dec 23, 2014 | 41.68 | 41.72 | 41.68 | 41.70 | 3,381 | -0.02(-0.06%) |
Dec 22, 2014 | 41.72 | 41.73 | 41.72 | 41.72 | 3,119 | +0.03(+0.07%) |
Dec 19, 2014 | 41.73 | 41.73 | 41.65 | 41.69 | 2,714 | +0.01(+0.02%) |
Dec 18, 2014 | 41.73 | 41.73 | 41.66 | 41.68 | 6,559 | -0.07(-0.16%) |
Dec 17, 2014 | 41.77 | 41.77 | 41.75 | 41.75 | 1,436 | -0.02(-0.05%) |
Dec 16, 2014 | 41.78 | 41.78 | 41.77 | 41.77 | 546 | +0.03(+0.07%) |
Dec 15, 2014 | 41.79 | 41.79 | 41.74 | 41.74 | 421 | -0.05(-0.12%) |
Dec 12, 2014 | 41.77 | 41.80 | 41.77 | 41.79 | 10,188 | -0.03(-0.08%) |
Dec 11, 2014 | 41.86 | 41.86 | 41.74 | 41.82 | 5,177 | +0.02(+0.04%) |
Dec 10, 2014 | 41.80 | 41.81 | 41.75 | 41.81 | 2,701 | +0.02(+0.05%) |
Dec 09, 2014 | 41.81 | 41.82 | 41.75 | 41.79 | 5,292 | +0.03(+0.07%) |
Dec 08, 2014 | 41.86 | 41.86 | 41.73 | 41.76 | 18,919 | -0.10(-0.24%) |
Dec 05, 2014 | 41.89 | 41.89 | 41.79 | 41.86 | 3,442 | +0.06(+0.14%) |
Dec 04, 2014 | 41.76 | 41.87 | 41.76 | 41.80 | 9,435 | -0.13(-0.30%) |
Dec 03, 2014 | 41.92 | 41.92 | 41.92 | 41.92 | 2,986 | +0.02(+0.04%) |
Dec 02, 2014 | 41.97 | 41.97 | 41.89 | 41.91 | 13,585 | -0.04(-0.10%) |
Dec 01, 2014 | 42.14 | 42.14 | 41.94 | 41.95 | 9,681 | +0.03(+0.06%) |
Nov 28, 2014 | 41.92 | 41.99 | 41.92 | 41.92 | 2,037 | +0.01(+0.02%) |
Nov 26, 2014 | 41.93 | 41.92 | 41.92 | 41.92 | 26,718 | +0.00(+0.00%) |
Nov 25, 2014 | 41.96 | 41.96 | 41.92 | 41.92 | 5,217 | -0.05(-0.12%) |
Nov 24, 2014 | 41.94 | 41.97 | 41.89 | 41.97 | 5,913 | +0.07(+0.16%) |
Nov 21, 2014 | 41.92 | 41.92 | 41.84 | 41.90 | 3,582 | +0.04(+0.10%) |
Nov 20, 2014 | 41.83 | 41.86 | 41.83 | 41.86 | 1,316 | +0.02(+0.04%) |
Nov 19, 2014 | 41.88 | 41.88 | 41.84 | 41.84 | 4,519 | -0.03(-0.08%) |
Nov 18, 2014 | 41.87 | 41.87 | 41.83 | 41.87 | 4,302 | -0.03(-0.06%) |
Nov 17, 2014 | 41.89 | 41.90 | 41.83 | 41.90 | 2,300 | +0.03(+0.08%) |
Nov 14, 2014 | 41.91 | 41.91 | 41.87 | 41.87 | 486 | -0.03(-0.08%) |
Nov 13, 2014 | 41.90 | 41.90 | 41.90 | 41.90 | 286 | +0.00(+0.00%) |
Nov 12, 2014 | 41.87 | 41.90 | 41.82 | 41.90 | 2,294 | +0.01(+0.02%) |
Nov 11, 2014 | 41.90 | 41.90 | 41.84 | 41.89 | 7,815 | +0.03(+0.08%) |
Nov 10, 2014 | 41.96 | 41.96 | 41.86 | 41.86 | 4,210 | -0.01(-0.02%) |
Nov 07, 2014 | 41.88 | 41.91 | 41.82 | 41.87 | 1,494 | -0.03(-0.08%) |
Nov 06, 2014 | 41.90 | 41.92 | 41.90 | 41.90 | 3,905 | -0.02(-0.04%) |
Nov 05, 2014 | 41.86 | 41.92 | 41.86 | 41.92 | 3,681 | +0.03(+0.06%) |
Nov 04, 2014 | 41.88 | 41.92 | 41.86 | 41.89 | 5,207 | -0.02(-0.06%) |
Nov 03, 2014 | 41.92 | 41.92 | 41.86 | 41.92 | 4,024 | +0.02(+0.04%) |
Oct 31, 2014 | 41.93 | 41.93 | 41.90 | 41.90 | 3,048 | -0.07(-0.16%) |
Oct 30, 2014 | 41.98 | 41.98 | 41.93 | 41.97 | 4,042 | +0.00(+0.01%) |
Oct 29, 2014 | 42.05 | 42.05 | 41.94 | 41.96 | 8,861 | -0.08(-0.19%) |
Oct 28, 2014 | 42.07 | 42.07 | 41.97 | 42.04 | 7,367 | -0.01(-0.02%) |
Oct 27, 2014 | 42.10 | 42.02 | 42.05 | 42.05 | 70,497 | +0.03(+0.06%) |
Oct 24, 2014 | 42.02 | 42.02 | 41.97 | 42.02 | 2,156 | +0.00(+0.00%) |
Oct 23, 2014 | 42.05 | 42.05 | 42.02 | 42.02 | 3,880 | -0.03(-0.08%) |
Oct 22, 2014 | 42.09 | 42.09 | 42.02 | 42.06 | 3,697 | -0.05(-0.12%) |
Oct 21, 2014 | 42.17 | 42.17 | 42.03 | 42.11 | 5,301 | +0.02(+0.04%) |
Oct 20, 2014 | 42.18 | 42.18 | 42.02 | 42.09 | 2,863 | +0.06(+0.14%) |
Oct 17, 2014 | 42.13 | 42.13 | 42.02 | 42.03 | 39,311 | -0.12(-0.28%) |
Oct 16, 2014 | 42.21 | 42.26 | 42.13 | 42.15 | 8,972 | -0.07(-0.18%) |
Oct 15, 2014 | 42.30 | 42.30 | 42.15 | 42.22 | 38,588 | +0.14(+0.34%) |
Oct 14, 2014 | 42.02 | 42.08 | 41.98 | 42.08 | 8,201 | +0.05(+0.12%) |
Oct 13, 2014 | 42.01 | 42.03 | 41.98 | 42.03 | 6,296 | +0.08(+0.20%) |
Oct 10, 2014 | 41.93 | 41.97 | 41.93 | 41.95 | 4,647 | -0.02(-0.04%) |