Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 37.88 | 37.80 | 37.80 | 37.80 | 77,573 | +0.02(+0.05%) |
Dec 30, 2014 | 37.98 | 38.21 | 37.73 | 37.78 | 475,523 | -0.17(-0.45%) |
Dec 29, 2014 | 37.67 | 38.26 | 37.62 | 37.95 | 174,409 | +0.37(+0.98%) |
Dec 26, 2014 | 37.63 | 37.88 | 37.43 | 37.58 | 134,378 | +0.06(+0.15%) |
Dec 24, 2014 | 37.44 | 37.52 | 37.52 | 37.52 | 29,657 | +0.18(+0.48%) |
Dec 23, 2014 | 37.44 | 37.84 | 37.30 | 37.34 | 154,955 | +0.07(+0.18%) |
Dec 22, 2014 | 37.44 | 37.63 | 37.23 | 37.27 | 92,498 | +0.00(+0.00%) |
Dec 19, 2014 | 37.42 | 37.69 | 37.14 | 37.27 | 682,113 | -0.27(-0.73%) |
Dec 18, 2014 | 37.84 | 37.90 | 37.27 | 37.55 | 220,374 | +0.47(+1.28%) |
Dec 17, 2014 | 36.04 | 37.46 | 36.04 | 37.08 | 462,129 | +1.14(+3.18%) |
Dec 16, 2014 | 35.77 | 36.36 | 35.59 | 35.93 | 347,550 | -0.38(-1.04%) |
Dec 15, 2014 | 36.96 | 37.09 | 36.09 | 36.31 | 407,781 | -0.51(-1.39%) |
Dec 12, 2014 | 37.22 | 37.50 | 36.74 | 36.82 | 128,434 | -0.40(-1.07%) |
Dec 11, 2014 | 37.65 | 37.66 | 37.05 | 37.22 | 173,180 | -0.33(-0.88%) |
Dec 10, 2014 | 38.02 | 38.11 | 37.43 | 37.55 | 411,821 | -0.52(-1.37%) |
Dec 09, 2014 | 38.33 | 38.33 | 38.02 | 38.07 | 856,881 | -0.53(-1.37%) |
Dec 08, 2014 | 38.91 | 38.91 | 38.44 | 38.60 | 165,341 | -0.36(-0.92%) |
Dec 05, 2014 | 38.84 | 39.11 | 38.77 | 38.96 | 225,189 | +0.07(+0.17%) |
Dec 04, 2014 | 38.86 | 38.96 | 38.75 | 38.89 | 318,573 | +0.02(+0.05%) |
Dec 03, 2014 | 38.98 | 39.09 | 38.85 | 38.87 | 338,918 | +0.07(+0.17%) |
Dec 02, 2014 | 38.95 | 39.18 | 38.79 | 38.81 | 288,827 | -0.07(-0.17%) |
Dec 01, 2014 | 39.21 | 39.42 | 38.81 | 38.87 | 766,650 | -0.54(-1.37%) |
Nov 28, 2014 | 39.66 | 40.02 | 39.38 | 39.41 | 348,848 | -0.60(-1.49%) |
Nov 26, 2014 | 40.19 | 40.01 | 40.01 | 40.01 | 718,550 | -0.13(-0.33%) |
Nov 25, 2014 | 40.30 | 40.42 | 40.03 | 40.14 | 204,931 | -0.39(-0.96%) |
Nov 24, 2014 | 40.81 | 40.95 | 40.35 | 40.53 | 205,193 | -0.37(-0.90%) |
Nov 21, 2014 | 40.66 | 40.97 | 40.59 | 40.90 | 416,474 | +0.88(+2.20%) |
Nov 20, 2014 | 40.01 | 40.12 | 39.75 | 40.02 | 95,102 | -0.02(-0.05%) |
Nov 19, 2014 | 39.93 | 40.12 | 39.85 | 40.04 | 116,976 | +0.26(+0.64%) |
Nov 18, 2014 | 39.73 | 39.87 | 39.55 | 39.78 | 80,246 | +0.03(+0.07%) |
Nov 17, 2014 | 39.69 | 39.88 | 39.64 | 39.75 | 181,430 | -0.04(-0.10%) |
Nov 14, 2014 | 39.61 | 39.81 | 39.58 | 39.79 | 152,831 | -0.04(-0.09%) |
Nov 13, 2014 | 39.61 | 39.90 | 39.56 | 39.83 | 169,480 | +0.14(+0.36%) |
Nov 12, 2014 | 39.58 | 39.83 | 39.47 | 39.69 | 344,826 | +0.09(+0.24%) |
Nov 11, 2014 | 39.61 | 39.76 | 39.50 | 39.59 | 326,863 | -0.28(-0.71%) |
Nov 10, 2014 | 39.98 | 40.10 | 39.76 | 39.88 | 389,332 | +0.01(+0.02%) |
Nov 07, 2014 | 39.74 | 40.07 | 39.73 | 39.87 | 421,808 | +0.35(+0.89%) |
Nov 06, 2014 | 39.78 | 39.95 | 39.50 | 39.52 | 102,622 | -0.30(-0.76%) |
Nov 05, 2014 | 39.99 | 40.18 | 39.77 | 39.82 | 259,374 | -0.22(-0.54%) |
Nov 04, 2014 | 40.30 | 40.30 | 39.89 | 40.04 | 356,343 | -0.21(-0.52%) |
Nov 03, 2014 | 40.11 | 40.40 | 39.85 | 40.25 | 232,273 | -0.09(-0.23%) |
Oct 31, 2014 | 39.96 | 40.41 | 39.93 | 40.34 | 355,417 | +0.26(+0.64%) |
Oct 30, 2014 | 39.91 | 40.24 | 39.91 | 40.09 | 214,830 | +0.49(+1.24%) |
Oct 29, 2014 | 39.94 | 39.95 | 39.57 | 39.59 | 714,286 | -0.23(-0.57%) |
Oct 28, 2014 | 39.52 | 39.83 | 39.47 | 39.82 | 331,707 | +0.61(+1.54%) |
Oct 27, 2014 | 39.27 | 39.70 | 39.70 | 39.21 | 83,391 | -0.48(-1.22%) |
Oct 24, 2014 | 39.34 | 39.70 | 39.34 | 39.70 | 218,228 | +0.38(+0.96%) |
Oct 23, 2014 | 39.38 | 39.65 | 39.21 | 39.32 | 151,592 | +0.10(+0.27%) |
Oct 22, 2014 | 39.52 | 39.59 | 39.18 | 39.21 | 235,276 | -0.29(-0.74%) |
Oct 21, 2014 | 39.25 | 39.66 | 39.17 | 39.51 | 191,394 | +0.64(+1.66%) |
Oct 20, 2014 | 38.68 | 38.95 | 38.62 | 38.86 | 123,235 | +0.06(+0.15%) |
Oct 17, 2014 | 39.16 | 39.46 | 38.61 | 38.81 | 144,358 | +0.12(+0.32%) |
Oct 16, 2014 | 38.45 | 38.99 | 38.33 | 38.68 | 191,421 | -0.44(-1.14%) |
Oct 15, 2014 | 39.36 | 39.56 | 38.60 | 39.13 | 407,171 | -0.41(-1.03%) |
Oct 14, 2014 | 39.74 | 39.91 | 39.43 | 39.54 | 298,993 | +0.00(+0.00%) |
Oct 13, 2014 | 39.55 | 39.96 | 39.50 | 39.54 | 398,546 | +0.55(+1.41%) |
Oct 10, 2014 | 39.56 | 39.70 | 38.86 | 38.99 | 357,897 | -0.81(-2.04%) |
Oct 09, 2014 | 40.40 | 40.40 | 39.54 | 39.80 | 420,604 | -0.61(-1.50%) |
Oct 08, 2014 | 40.28 | 40.52 | 39.99 | 40.41 | 424,464 | +0.28(+0.71%) |
Oct 07, 2014 | 40.48 | 40.79 | 40.11 | 40.12 | 364,562 | -0.27(-0.68%) |
Oct 06, 2014 | 40.41 | 40.59 | 40.23 | 40.40 | 776,322 | +0.27(+0.68%) |
Oct 03, 2014 | 39.60 | 40.23 | 39.49 | 40.12 | 215,340 | +0.48(+1.22%) |
Oct 02, 2014 | 39.97 | 40.01 | 39.20 | 39.64 | 542,607 | -0.18(-0.45%) |