Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.70 | 40.06 | 40.06 | 40.06 | 889,940 | -0.51(-1.25%) |
Dec 30, 2014 | 40.38 | 40.77 | 40.28 | 40.56 | 497,677 | +0.07(+0.16%) |
Dec 29, 2014 | 40.34 | 40.89 | 40.23 | 40.50 | 703,653 | +0.09(+0.21%) |
Dec 26, 2014 | 40.57 | 40.66 | 40.38 | 40.41 | 535,790 | +0.02(+0.05%) |
Dec 24, 2014 | 40.61 | 40.39 | 40.39 | 40.39 | 446,019 | -0.19(-0.47%) |
Dec 23, 2014 | 40.28 | 40.86 | 40.23 | 40.58 | 967,511 | +0.38(+0.95%) |
Dec 22, 2014 | 39.93 | 40.24 | 39.71 | 40.20 | 1,611,739 | +0.34(+0.86%) |
Dec 19, 2014 | 39.28 | 39.93 | 39.12 | 39.86 | 2,899,570 | +0.74(+1.90%) |
Dec 18, 2014 | 38.28 | 39.11 | 38.06 | 39.11 | 2,486,197 | +1.28(+3.38%) |
Dec 17, 2014 | 37.41 | 38.02 | 37.28 | 37.84 | 2,280,266 | +0.59(+1.59%) |
Dec 16, 2014 | 37.45 | 37.97 | 37.22 | 37.25 | 2,909,252 | -0.36(-0.96%) |
Dec 15, 2014 | 37.66 | 37.95 | 37.51 | 37.61 | 2,972,935 | +0.01(+0.03%) |
Dec 12, 2014 | 38.24 | 38.28 | 37.58 | 37.60 | 2,251,224 | -0.93(-2.42%) |
Dec 11, 2014 | 38.50 | 38.93 | 38.39 | 38.53 | 2,230,340 | +0.10(+0.27%) |
Dec 10, 2014 | 39.00 | 39.11 | 38.25 | 38.43 | 1,914,927 | -0.70(-1.78%) |
Dec 09, 2014 | 38.87 | 39.27 | 38.79 | 39.12 | 1,981,663 | -0.18(-0.46%) |
Dec 08, 2014 | 39.14 | 39.33 | 39.01 | 39.31 | 2,189,982 | +0.17(+0.44%) |
Dec 05, 2014 | 39.08 | 39.35 | 38.87 | 39.13 | 1,359,004 | +0.05(+0.12%) |
Dec 04, 2014 | 39.25 | 39.42 | 38.98 | 39.09 | 1,333,553 | -0.20(-0.51%) |
Dec 03, 2014 | 39.27 | 39.54 | 39.15 | 39.29 | 1,042,816 | -0.04(-0.10%) |
Dec 02, 2014 | 39.26 | 39.56 | 39.22 | 39.32 | 1,154,806 | +0.02(+0.05%) |
Dec 01, 2014 | 39.59 | 39.59 | 38.95 | 39.31 | 1,850,851 | -0.39(-0.98%) |
Nov 28, 2014 | 40.34 | 40.43 | 39.56 | 39.70 | 1,082,685 | -0.74(-1.84%) |
Nov 26, 2014 | 40.65 | 40.44 | 40.44 | 40.44 | 1,129,837 | -0.22(-0.54%) |
Nov 25, 2014 | 41.03 | 41.04 | 40.51 | 40.66 | 1,413,289 | -0.33(-0.81%) |
Nov 24, 2014 | 40.98 | 41.10 | 40.64 | 40.99 | 1,690,761 | +0.11(+0.28%) |
Nov 21, 2014 | 40.98 | 41.17 | 40.75 | 40.88 | 1,162,548 | +0.19(+0.47%) |
Nov 20, 2014 | 40.42 | 40.74 | 40.40 | 40.69 | 851,833 | +0.10(+0.23%) |
Nov 19, 2014 | 40.63 | 40.65 | 40.47 | 40.59 | 1,174,325 | -0.04(-0.09%) |
Nov 18, 2014 | 40.59 | 40.72 | 40.46 | 40.63 | 787,835 | +0.09(+0.21%) |
Nov 17, 2014 | 40.61 | 40.79 | 40.42 | 40.54 | 1,014,967 | -0.18(-0.44%) |
Nov 14, 2014 | 40.85 | 41.01 | 40.59 | 40.72 | 812,307 | -0.17(-0.42%) |
Nov 13, 2014 | 41.17 | 41.26 | 40.56 | 40.90 | 982,426 | -0.28(-0.67%) |
Nov 12, 2014 | 41.19 | 41.21 | 41.03 | 41.17 | 785,218 | -0.22(-0.53%) |
Nov 11, 2014 | 41.30 | 41.48 | 41.27 | 41.39 | 679,831 | +0.02(+0.05%) |
Nov 10, 2014 | 41.40 | 41.51 | 41.17 | 41.37 | 933,475 | -0.05(-0.11%) |
Nov 07, 2014 | 41.22 | 41.54 | 41.08 | 41.42 | 840,418 | +0.08(+0.18%) |
Nov 06, 2014 | 41.62 | 41.62 | 41.21 | 41.34 | 1,069,859 | -0.30(-0.73%) |
Nov 05, 2014 | 41.18 | 41.67 | 41.10 | 41.65 | 1,065,185 | +0.57(+1.39%) |
Nov 04, 2014 | 40.97 | 41.09 | 40.76 | 41.08 | 642,379 | +0.03(+0.07%) |
Nov 03, 2014 | 41.40 | 41.49 | 40.83 | 41.05 | 1,249,836 | -0.46(-1.10%) |
Oct 31, 2014 | 41.49 | 41.64 | 41.10 | 41.50 | 1,359,643 | +0.48(+1.16%) |
Oct 30, 2014 | 40.87 | 41.22 | 40.79 | 41.03 | 750,869 | +0.04(+0.09%) |
Oct 29, 2014 | 41.02 | 41.18 | 40.72 | 40.99 | 895,514 | +0.01(+0.02%) |
Oct 28, 2014 | 40.75 | 41.02 | 40.62 | 40.98 | 700,679 | +0.43(+1.06%) |
Oct 27, 2014 | 40.38 | 40.65 | 40.46 | 40.55 | 738,189 | +0.10(+0.24%) |
Oct 24, 2014 | 40.16 | 40.51 | 40.04 | 40.46 | 780,030 | +0.30(+0.73%) |
Oct 23, 2014 | 40.16 | 40.44 | 40.09 | 40.16 | 1,583,463 | +0.26(+0.64%) |
Oct 22, 2014 | 40.28 | 40.34 | 39.88 | 39.91 | 1,401,170 | -0.35(-0.87%) |
Oct 21, 2014 | 39.66 | 40.33 | 39.66 | 40.26 | 1,316,090 | +0.76(+1.93%) |
Oct 20, 2014 | 39.12 | 39.51 | 39.04 | 39.50 | 970,187 | +0.32(+0.83%) |
Oct 17, 2014 | 39.00 | 39.24 | 38.83 | 39.17 | 1,235,147 | +0.52(+1.35%) |
Oct 16, 2014 | 37.59 | 38.81 | 37.59 | 38.65 | 1,639,309 | +0.36(+0.94%) |
Oct 15, 2014 | 38.38 | 38.57 | 37.49 | 38.29 | 2,421,799 | -0.45(-1.16%) |
Oct 14, 2014 | 38.61 | 39.26 | 38.54 | 38.73 | 1,388,405 | +0.31(+0.82%) |
Oct 13, 2014 | 38.66 | 38.99 | 38.34 | 38.42 | 1,851,198 | -0.18(-0.47%) |
Oct 10, 2014 | 38.97 | 39.15 | 38.56 | 38.60 | 2,170,416 | -0.33(-0.86%) |
Oct 09, 2014 | 39.67 | 39.81 | 38.91 | 38.93 | 2,506,225 | -0.82(-2.06%) |
Oct 08, 2014 | 39.32 | 39.75 | 39.05 | 39.75 | 1,380,074 | +0.49(+1.26%) |
Oct 07, 2014 | 39.59 | 39.86 | 39.26 | 39.26 | 1,192,177 | -0.62(-1.55%) |
Oct 06, 2014 | 39.91 | 40.00 | 39.71 | 39.88 | 1,016,800 | +0.08(+0.19%) |
Oct 03, 2014 | 39.65 | 39.95 | 39.55 | 39.80 | 742,051 | +0.34(+0.87%) |
Oct 02, 2014 | 39.23 | 39.55 | 38.98 | 39.46 | 950,704 | +0.11(+0.29%) |