Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.68 | 38.96 | 38.96 | 38.96 | 488,975 | -0.63(-1.59%) |
Dec 30, 2014 | 39.28 | 39.63 | 39.24 | 39.58 | 377,716 | +0.27(+0.69%) |
Dec 29, 2014 | 39.21 | 39.60 | 39.09 | 39.31 | 478,481 | +0.02(+0.06%) |
Dec 26, 2014 | 39.45 | 39.52 | 39.25 | 39.29 | 311,449 | +0.02(+0.06%) |
Dec 24, 2014 | 39.31 | 39.26 | 39.26 | 39.26 | 262,253 | -0.02(-0.06%) |
Dec 23, 2014 | 39.60 | 39.61 | 39.27 | 39.29 | 574,954 | -0.09(-0.23%) |
Dec 22, 2014 | 39.36 | 39.38 | 39.08 | 39.38 | 717,931 | +0.14(+0.36%) |
Dec 19, 2014 | 39.29 | 39.51 | 39.13 | 39.24 | 1,724,140 | -0.01(-0.02%) |
Dec 18, 2014 | 39.20 | 39.30 | 39.01 | 39.25 | 1,182,308 | +0.43(+1.11%) |
Dec 17, 2014 | 38.43 | 38.83 | 38.13 | 38.82 | 1,182,060 | +0.52(+1.36%) |
Dec 16, 2014 | 38.43 | 38.80 | 38.23 | 38.29 | 1,156,393 | -0.24(-0.62%) |
Dec 15, 2014 | 39.02 | 39.36 | 38.41 | 38.53 | 713,036 | -0.37(-0.96%) |
Dec 12, 2014 | 39.23 | 39.49 | 38.89 | 38.91 | 629,033 | -0.65(-1.63%) |
Dec 11, 2014 | 39.61 | 39.99 | 39.46 | 39.55 | 733,395 | +0.16(+0.40%) |
Dec 10, 2014 | 39.90 | 40.02 | 39.34 | 39.39 | 939,032 | -0.71(-1.77%) |
Dec 09, 2014 | 39.79 | 40.33 | 39.70 | 40.11 | 1,102,975 | -0.31(-0.76%) |
Dec 08, 2014 | 40.26 | 40.74 | 39.83 | 40.41 | 1,355,435 | +0.17(+0.43%) |
Dec 05, 2014 | 40.30 | 40.62 | 40.16 | 40.24 | 815,596 | -0.02(-0.04%) |
Dec 04, 2014 | 39.81 | 40.26 | 39.73 | 40.26 | 743,283 | +0.41(+1.04%) |
Dec 03, 2014 | 39.73 | 39.88 | 39.29 | 39.84 | 783,770 | +0.44(+1.11%) |
Dec 02, 2014 | 39.16 | 39.44 | 39.12 | 39.40 | 597,255 | +0.29(+0.73%) |
Dec 01, 2014 | 39.29 | 39.35 | 39.08 | 39.12 | 488,367 | -0.26(-0.67%) |
Nov 28, 2014 | 39.61 | 39.86 | 39.33 | 39.38 | 391,556 | -0.07(-0.19%) |
Nov 26, 2014 | 39.52 | 39.45 | 39.45 | 39.45 | 339,610 | -0.02(-0.04%) |
Nov 25, 2014 | 39.49 | 39.57 | 39.29 | 39.47 | 404,673 | +0.07(+0.19%) |
Nov 24, 2014 | 39.44 | 39.45 | 39.18 | 39.39 | 704,035 | +0.10(+0.25%) |
Nov 21, 2014 | 39.55 | 39.61 | 39.19 | 39.30 | 616,651 | +0.03(+0.08%) |
Nov 20, 2014 | 38.98 | 39.34 | 38.98 | 39.26 | 381,193 | +0.07(+0.17%) |
Nov 19, 2014 | 39.18 | 39.32 | 38.93 | 39.20 | 382,662 | -0.07(-0.17%) |
Nov 18, 2014 | 39.29 | 39.58 | 39.08 | 39.26 | 762,716 | -0.09(-0.23%) |
Nov 17, 2014 | 39.21 | 39.52 | 39.02 | 39.35 | 640,060 | +0.15(+0.38%) |
Nov 14, 2014 | 39.30 | 39.44 | 39.09 | 39.21 | 451,087 | -0.15(-0.38%) |
Nov 13, 2014 | 39.44 | 39.69 | 39.32 | 39.35 | 586,971 | +0.02(+0.04%) |
Nov 12, 2014 | 39.44 | 39.49 | 39.23 | 39.34 | 1,032,610 | -0.23(-0.58%) |
Nov 11, 2014 | 39.68 | 39.68 | 39.39 | 39.57 | 770,354 | -0.07(-0.17%) |
Nov 10, 2014 | 39.42 | 39.73 | 39.41 | 39.63 | 1,150,013 | +0.13(+0.33%) |
Nov 07, 2014 | 39.53 | 39.67 | 39.28 | 39.50 | 1,365,186 | +0.02(+0.04%) |
Nov 06, 2014 | 39.58 | 39.61 | 39.36 | 39.48 | 1,239,474 | -0.08(-0.21%) |
Nov 05, 2014 | 39.50 | 39.58 | 39.21 | 39.57 | 922,580 | +0.22(+0.56%) |
Nov 04, 2014 | 39.30 | 39.52 | 39.18 | 39.35 | 880,756 | -0.02(-0.04%) |
Nov 03, 2014 | 39.34 | 39.48 | 39.09 | 39.36 | 1,167,480 | +0.19(+0.48%) |
Oct 31, 2014 | 39.01 | 39.27 | 38.82 | 39.17 | 1,144,359 | +0.53(+1.36%) |
Oct 30, 2014 | 38.83 | 38.95 | 38.34 | 38.65 | 1,013,524 | -0.29(-0.74%) |
Oct 29, 2014 | 37.93 | 38.98 | 37.79 | 38.93 | 1,815,644 | +0.95(+2.51%) |
Oct 28, 2014 | 37.95 | 38.16 | 37.68 | 37.98 | 1,349,675 | +0.23(+0.61%) |
Oct 27, 2014 | 37.51 | 37.61 | 37.61 | 37.75 | 664,951 | +0.14(+0.37%) |
Oct 24, 2014 | 37.31 | 37.65 | 37.28 | 37.61 | 578,704 | +0.35(+0.95%) |
Oct 23, 2014 | 37.50 | 37.51 | 37.18 | 37.26 | 748,207 | +0.06(+0.15%) |
Oct 22, 2014 | 37.30 | 37.47 | 37.11 | 37.20 | 803,542 | +0.03(+0.09%) |
Oct 21, 2014 | 36.96 | 37.17 | 36.80 | 37.17 | 867,122 | +0.31(+0.85%) |
Oct 20, 2014 | 36.51 | 36.86 | 36.51 | 36.86 | 575,671 | +0.21(+0.58%) |
Oct 17, 2014 | 36.36 | 36.70 | 36.14 | 36.64 | 557,509 | +0.60(+1.66%) |
Oct 16, 2014 | 35.71 | 36.15 | 35.61 | 36.04 | 1,405,464 | -0.21(-0.57%) |
Oct 15, 2014 | 35.96 | 36.59 | 35.67 | 36.25 | 1,898,685 | -0.13(-0.36%) |
Oct 14, 2014 | 36.49 | 36.62 | 36.22 | 36.38 | 1,068,632 | +0.11(+0.29%) |
Oct 13, 2014 | 36.77 | 36.96 | 36.16 | 36.27 | 1,416,723 | -0.53(-1.43%) |
Oct 10, 2014 | 36.85 | 37.11 | 36.47 | 36.80 | 1,374,351 | -0.01(-0.02%) |
Oct 09, 2014 | 37.09 | 37.26 | 36.70 | 36.81 | 1,318,308 | -0.42(-1.13%) |
Oct 08, 2014 | 36.87 | 37.23 | 36.66 | 37.23 | 768,602 | +0.31(+0.85%) |
Oct 07, 2014 | 37.35 | 37.48 | 36.91 | 36.91 | 1,000,501 | -0.67(-1.77%) |
Oct 06, 2014 | 37.51 | 37.67 | 37.19 | 37.58 | 1,095,520 | +0.23(+0.62%) |
Oct 03, 2014 | 37.05 | 37.46 | 36.94 | 37.35 | 670,400 | +0.59(+1.61%) |
Oct 02, 2014 | 36.76 | 36.95 | 36.50 | 36.76 | 702,604 | -0.05(-0.13%) |