Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.91 | 41.77 | 41.77 | 41.77 | 253,335 | +0.05(+0.12%) |
Dec 30, 2014 | 42.49 | 42.85 | 41.58 | 41.72 | 95,659 | -0.89(-2.08%) |
Dec 29, 2014 | 43.37 | 43.46 | 42.33 | 42.61 | 140,097 | -0.78(-1.80%) |
Dec 26, 2014 | 43.31 | 43.45 | 42.90 | 43.39 | 87,677 | +0.13(+0.29%) |
Dec 24, 2014 | 43.16 | 43.26 | 43.26 | 43.26 | 52,717 | +0.23(+0.54%) |
Dec 23, 2014 | 42.50 | 43.42 | 42.23 | 43.03 | 141,659 | +0.70(+1.67%) |
Dec 22, 2014 | 41.97 | 42.45 | 41.86 | 42.33 | 153,990 | +0.38(+0.90%) |
Dec 19, 2014 | 42.09 | 42.41 | 41.86 | 41.95 | 435,346 | -0.23(-0.55%) |
Dec 18, 2014 | 42.58 | 43.30 | 41.96 | 42.18 | 296,714 | +0.18(+0.44%) |
Dec 17, 2014 | 41.18 | 42.02 | 40.87 | 42.00 | 183,849 | +0.82(+1.99%) |
Dec 16, 2014 | 41.30 | 41.58 | 41.03 | 41.18 | 185,686 | -0.15(-0.37%) |
Dec 15, 2014 | 41.68 | 41.89 | 41.26 | 41.33 | 146,006 | -0.28(-0.67%) |
Dec 12, 2014 | 41.86 | 42.59 | 41.53 | 41.61 | 166,187 | -0.80(-1.89%) |
Dec 11, 2014 | 42.69 | 43.14 | 42.35 | 42.42 | 135,263 | -0.07(-0.16%) |
Dec 10, 2014 | 43.08 | 43.18 | 42.36 | 42.48 | 216,346 | -0.82(-1.90%) |
Dec 09, 2014 | 41.78 | 43.39 | 41.61 | 43.30 | 246,742 | +1.06(+2.51%) |
Dec 08, 2014 | 42.23 | 42.60 | 42.02 | 42.24 | 309,215 | -0.14(-0.34%) |
Dec 05, 2014 | 42.14 | 42.57 | 41.95 | 42.39 | 135,844 | +0.23(+0.55%) |
Dec 04, 2014 | 41.07 | 42.53 | 41.06 | 42.15 | 533,893 | +1.08(+2.63%) |
Dec 03, 2014 | 41.20 | 41.24 | 40.76 | 41.07 | 322,270 | -0.05(-0.12%) |
Dec 02, 2014 | 41.13 | 41.55 | 40.88 | 41.12 | 297,703 | +0.04(+0.09%) |
Dec 01, 2014 | 41.06 | 41.34 | 40.91 | 41.08 | 218,665 | +0.11(+0.26%) |
Nov 28, 2014 | 41.33 | 41.55 | 40.95 | 40.98 | 236,648 | -0.42(-1.03%) |
Nov 26, 2014 | 40.71 | 41.40 | 41.40 | 41.40 | 221,124 | +0.62(+1.52%) |
Nov 25, 2014 | 40.81 | 41.28 | 40.73 | 40.78 | 156,337 | -0.03(-0.07%) |
Nov 24, 2014 | 40.38 | 40.85 | 40.06 | 40.81 | 282,380 | +0.59(+1.46%) |
Nov 21, 2014 | 40.49 | 40.64 | 39.81 | 40.23 | 186,172 | +0.32(+0.80%) |
Nov 20, 2014 | 39.84 | 40.05 | 39.75 | 39.91 | 187,532 | +0.02(+0.05%) |
Nov 19, 2014 | 40.38 | 40.38 | 39.63 | 39.89 | 325,402 | -0.53(-1.31%) |
Nov 18, 2014 | 40.88 | 41.30 | 40.34 | 40.42 | 258,742 | -0.45(-1.11%) |
Nov 17, 2014 | 41.78 | 42.00 | 40.86 | 40.87 | 321,343 | -1.09(-2.59%) |
Nov 14, 2014 | 41.54 | 42.04 | 41.44 | 41.96 | 376,852 | +0.36(+0.86%) |
Nov 13, 2014 | 42.08 | 42.40 | 41.57 | 41.60 | 176,719 | -0.59(-1.39%) |
Nov 12, 2014 | 42.11 | 42.43 | 41.90 | 42.19 | 206,347 | -0.30(-0.70%) |
Nov 11, 2014 | 42.77 | 42.89 | 42.14 | 42.49 | 303,132 | -0.60(-1.39%) |
Nov 10, 2014 | 42.84 | 43.08 | 42.46 | 43.08 | 154,311 | -0.07(-0.16%) |
Nov 07, 2014 | 43.33 | 43.49 | 42.67 | 43.15 | 169,806 | -0.14(-0.33%) |
Nov 06, 2014 | 43.25 | 43.82 | 43.08 | 43.30 | 228,107 | -0.05(-0.11%) |
Nov 05, 2014 | 43.38 | 43.55 | 43.13 | 43.34 | 179,373 | +0.06(+0.13%) |
Nov 04, 2014 | 43.49 | 43.84 | 43.08 | 43.29 | 249,405 | -0.36(-0.82%) |
Nov 03, 2014 | 42.70 | 44.15 | 42.41 | 43.64 | 412,687 | +0.80(+1.87%) |
Oct 31, 2014 | 41.41 | 43.02 | 41.19 | 42.84 | 693,024 | +2.30(+5.68%) |
Oct 30, 2014 | 40.19 | 41.54 | 40.08 | 40.54 | 532,963 | +0.90(+2.26%) |
Oct 29, 2014 | 40.05 | 40.24 | 39.28 | 39.65 | 207,993 | -0.31(-0.77%) |
Oct 28, 2014 | 39.21 | 40.02 | 39.10 | 39.96 | 422,981 | +0.92(+2.37%) |
Oct 27, 2014 | 38.80 | 39.20 | 39.08 | 39.03 | 92,578 | -0.05(-0.12%) |
Oct 24, 2014 | 39.11 | 39.53 | 38.92 | 39.08 | 133,355 | +0.11(+0.27%) |
Oct 23, 2014 | 38.68 | 39.27 | 38.65 | 38.97 | 122,570 | +0.66(+1.73%) |
Oct 22, 2014 | 39.05 | 39.06 | 38.22 | 38.31 | 94,369 | -0.62(-1.58%) |
Oct 21, 2014 | 38.31 | 39.03 | 37.95 | 38.93 | 108,011 | +0.70(+1.84%) |
Oct 20, 2014 | 38.00 | 38.58 | 37.74 | 38.22 | 142,755 | +0.04(+0.10%) |
Oct 17, 2014 | 38.68 | 38.68 | 37.82 | 38.18 | 163,146 | +0.07(+0.18%) |
Oct 16, 2014 | 37.29 | 38.50 | 36.94 | 38.12 | 251,459 | +0.30(+0.79%) |
Oct 15, 2014 | 37.28 | 38.14 | 37.26 | 37.82 | 320,708 | -0.05(-0.13%) |
Oct 14, 2014 | 37.58 | 38.32 | 37.26 | 37.87 | 258,110 | +0.68(+1.84%) |
Oct 13, 2014 | 36.11 | 37.30 | 36.00 | 37.18 | 161,505 | +1.10(+3.04%) |
Oct 10, 2014 | 36.22 | 36.84 | 35.99 | 36.09 | 224,557 | -0.37(-1.00%) |
Oct 09, 2014 | 36.89 | 37.32 | 36.33 | 36.45 | 165,648 | -0.53(-1.43%) |
Oct 08, 2014 | 36.68 | 37.02 | 36.37 | 36.98 | 197,347 | +0.21(+0.58%) |
Oct 07, 2014 | 37.64 | 37.64 | 36.72 | 36.77 | 180,151 | -1.11(-2.92%) |
Oct 06, 2014 | 37.90 | 38.09 | 37.34 | 37.88 | 188,992 | +0.01(+0.03%) |
Oct 03, 2014 | 38.27 | 38.57 | 37.82 | 37.87 | 262,382 | -0.03(-0.08%) |
Oct 02, 2014 | 37.73 | 38.14 | 37.68 | 37.90 | 184,761 | +0.21(+0.56%) |