Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.34 | 41.95 | 41.95 | 41.95 | 604,491 | -0.37(-0.88%) |
Dec 30, 2014 | 42.39 | 42.60 | 41.90 | 42.33 | 429,027 | -0.17(-0.41%) |
Dec 29, 2014 | 41.90 | 42.69 | 41.71 | 42.50 | 410,441 | +0.54(+1.29%) |
Dec 26, 2014 | 42.04 | 42.22 | 41.83 | 41.95 | 259,167 | +0.09(+0.23%) |
Dec 24, 2014 | 41.92 | 41.86 | 41.86 | 41.86 | 194,926 | -0.09(-0.21%) |
Dec 23, 2014 | 41.62 | 42.29 | 41.35 | 41.95 | 525,406 | +0.65(+1.57%) |
Dec 22, 2014 | 40.94 | 41.50 | 40.79 | 41.30 | 785,703 | +0.58(+1.42%) |
Dec 19, 2014 | 40.34 | 40.93 | 40.14 | 40.72 | 1,244,234 | +0.38(+0.94%) |
Dec 18, 2014 | 40.01 | 40.35 | 39.52 | 40.34 | 621,176 | +1.10(+2.81%) |
Dec 17, 2014 | 38.40 | 39.29 | 38.15 | 39.24 | 756,800 | +0.86(+2.25%) |
Dec 16, 2014 | 38.36 | 39.67 | 38.32 | 38.38 | 739,891 | -0.41(-1.07%) |
Dec 15, 2014 | 39.14 | 39.53 | 38.79 | 38.79 | 741,778 | -0.32(-0.82%) |
Dec 12, 2014 | 38.49 | 39.32 | 38.26 | 39.11 | 968,076 | +0.09(+0.22%) |
Dec 11, 2014 | 39.34 | 39.88 | 38.93 | 39.02 | 489,809 | -0.03(-0.09%) |
Dec 10, 2014 | 39.90 | 39.90 | 39.01 | 39.06 | 657,191 | -0.92(-2.31%) |
Dec 09, 2014 | 38.93 | 40.02 | 38.82 | 39.98 | 659,384 | +0.30(+0.76%) |
Dec 08, 2014 | 40.33 | 40.43 | 39.51 | 39.68 | 813,815 | -0.72(-1.77%) |
Dec 05, 2014 | 40.52 | 40.83 | 40.28 | 40.39 | 826,705 | +0.16(+0.41%) |
Dec 04, 2014 | 40.47 | 40.51 | 40.10 | 40.23 | 883,236 | -0.41(-1.00%) |
Dec 03, 2014 | 39.43 | 40.74 | 39.38 | 40.64 | 791,417 | +1.34(+3.40%) |
Dec 02, 2014 | 38.51 | 39.46 | 38.26 | 39.30 | 994,735 | +0.73(+1.90%) |
Dec 01, 2014 | 39.13 | 39.19 | 38.08 | 38.57 | 901,931 | -0.59(-1.50%) |
Nov 28, 2014 | 40.24 | 40.33 | 38.44 | 39.15 | 1,365,324 | -1.10(-2.72%) |
Nov 26, 2014 | 40.76 | 40.25 | 40.25 | 40.25 | 742,945 | -0.54(-1.33%) |
Nov 25, 2014 | 41.13 | 41.26 | 40.69 | 40.79 | 501,906 | -0.34(-0.84%) |
Nov 24, 2014 | 41.25 | 41.46 | 40.66 | 41.14 | 556,308 | -0.07(-0.17%) |
Nov 21, 2014 | 41.18 | 42.20 | 40.99 | 41.20 | 1,358,301 | +0.59(+1.47%) |
Nov 20, 2014 | 40.31 | 41.04 | 40.23 | 40.61 | 700,947 | -0.05(-0.13%) |
Nov 19, 2014 | 40.95 | 41.19 | 40.46 | 40.66 | 697,560 | -0.61(-1.48%) |
Nov 18, 2014 | 40.97 | 41.46 | 40.71 | 41.27 | 889,047 | +0.57(+1.40%) |
Nov 17, 2014 | 40.32 | 41.02 | 40.18 | 40.70 | 1,042,551 | +0.35(+0.88%) |
Nov 14, 2014 | 39.75 | 40.67 | 39.75 | 40.35 | 1,072,918 | +0.42(+1.06%) |
Nov 13, 2014 | 40.04 | 40.08 | 39.33 | 39.93 | 961,325 | -0.11(-0.28%) |
Nov 12, 2014 | 39.35 | 40.49 | 39.35 | 40.04 | 1,293,520 | +0.78(+1.99%) |
Nov 11, 2014 | 39.14 | 39.39 | 38.85 | 39.26 | 655,439 | +0.19(+0.48%) |
Nov 10, 2014 | 38.88 | 39.77 | 38.78 | 39.07 | 948,330 | +0.24(+0.62%) |
Nov 07, 2014 | 38.49 | 39.25 | 38.43 | 38.83 | 931,192 | +0.33(+0.85%) |
Nov 06, 2014 | 37.67 | 38.57 | 37.52 | 38.50 | 1,138,018 | +0.91(+2.42%) |
Nov 05, 2014 | 37.70 | 37.86 | 37.22 | 37.59 | 866,786 | +0.30(+0.81%) |
Nov 04, 2014 | 37.32 | 37.61 | 37.16 | 37.29 | 1,227,231 | -0.40(-1.07%) |
Nov 03, 2014 | 37.86 | 38.12 | 37.02 | 37.69 | 2,005,007 | -0.76(-1.99%) |
Oct 31, 2014 | 39.81 | 41.63 | 37.97 | 38.46 | 2,580,484 | -0.14(-0.36%) |
Oct 30, 2014 | 38.98 | 39.05 | 37.90 | 38.60 | 1,582,365 | -0.92(-2.33%) |
Oct 29, 2014 | 40.05 | 40.28 | 39.09 | 39.52 | 876,147 | -0.52(-1.31%) |
Oct 28, 2014 | 38.80 | 40.17 | 38.79 | 40.04 | 486,416 | +1.60(+4.16%) |
Oct 27, 2014 | 38.32 | 38.58 | 38.58 | 38.44 | 656,781 | -0.14(-0.36%) |
Oct 24, 2014 | 38.64 | 38.79 | 38.10 | 38.58 | 392,805 | -0.03(-0.09%) |
Oct 23, 2014 | 37.92 | 38.96 | 37.79 | 38.61 | 498,091 | +1.31(+3.50%) |
Oct 22, 2014 | 38.16 | 38.53 | 37.29 | 37.31 | 633,987 | -0.54(-1.43%) |
Oct 21, 2014 | 36.96 | 37.97 | 36.71 | 37.85 | 579,219 | +1.29(+3.53%) |
Oct 20, 2014 | 36.79 | 36.79 | 36.59 | 36.56 | 736,448 | -0.39(-1.05%) |
Oct 17, 2014 | 37.21 | 37.56 | 36.66 | 36.95 | 767,466 | +0.31(+0.84%) |
Oct 16, 2014 | 34.70 | 36.89 | 34.58 | 36.64 | 1,166,217 | +1.28(+3.62%) |
Oct 15, 2014 | 35.29 | 35.77 | 34.53 | 35.36 | 1,240,397 | -0.61(-1.70%) |
Oct 14, 2014 | 35.17 | 36.40 | 35.06 | 35.97 | 960,841 | +1.02(+2.93%) |
Oct 13, 2014 | 34.87 | 35.33 | 34.65 | 34.94 | 1,316,502 | +0.27(+0.79%) |
Oct 10, 2014 | 36.17 | 36.17 | 34.65 | 34.67 | 1,240,710 | -1.57(-4.34%) |
Oct 09, 2014 | 37.13 | 37.24 | 36.18 | 36.24 | 783,637 | -0.89(-2.38%) |
Oct 08, 2014 | 36.87 | 37.24 | 36.19 | 37.13 | 868,386 | +0.26(+0.70%) |
Oct 07, 2014 | 38.27 | 38.27 | 36.77 | 36.87 | 1,928,306 | -1.76(-4.56%) |
Oct 06, 2014 | 38.62 | 38.91 | 38.58 | 38.63 | 805,066 | +0.18(+0.47%) |
Oct 03, 2014 | 38.36 | 38.59 | 38.10 | 38.45 | 693,549 | +0.32(+0.83%) |
Oct 02, 2014 | 37.38 | 38.33 | 37.03 | 38.13 | 1,039,736 | +0.79(+2.12%) |