Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.47 | 40.90 | 40.90 | 40.90 | 135,819 | -0.51(-1.24%) |
Dec 30, 2014 | 41.20 | 41.64 | 40.95 | 41.42 | 102,197 | +0.27(+0.66%) |
Dec 29, 2014 | 41.19 | 41.60 | 40.97 | 41.15 | 100,378 | +0.04(+0.11%) |
Dec 26, 2014 | 40.75 | 41.14 | 40.61 | 41.10 | 56,050 | +0.37(+0.92%) |
Dec 24, 2014 | 40.68 | 40.73 | 40.73 | 40.73 | 79,495 | -0.06(-0.15%) |
Dec 23, 2014 | 41.41 | 41.81 | 40.65 | 40.79 | 148,980 | -0.44(-1.06%) |
Dec 22, 2014 | 40.75 | 41.23 | 40.51 | 41.22 | 108,042 | +0.48(+1.18%) |
Dec 19, 2014 | 40.19 | 40.97 | 40.04 | 40.75 | 282,810 | +0.42(+1.04%) |
Dec 18, 2014 | 40.14 | 40.45 | 39.62 | 40.33 | 127,878 | +0.58(+1.45%) |
Dec 17, 2014 | 39.12 | 39.86 | 38.82 | 39.75 | 230,142 | +0.63(+1.60%) |
Dec 16, 2014 | 38.26 | 39.76 | 38.20 | 39.12 | 167,910 | +0.67(+1.75%) |
Dec 15, 2014 | 39.34 | 39.41 | 38.36 | 38.45 | 105,056 | -0.66(-1.69%) |
Dec 12, 2014 | 39.54 | 39.93 | 39.10 | 39.12 | 131,059 | -1.06(-2.65%) |
Dec 11, 2014 | 39.99 | 40.78 | 39.86 | 40.18 | 98,107 | +0.31(+0.77%) |
Dec 10, 2014 | 40.72 | 41.25 | 39.57 | 39.87 | 171,374 | -1.13(-2.76%) |
Dec 09, 2014 | 39.12 | 41.14 | 39.07 | 41.01 | 152,193 | +1.32(+3.34%) |
Dec 08, 2014 | 40.18 | 40.73 | 39.49 | 39.68 | 144,402 | -0.74(-1.83%) |
Dec 05, 2014 | 40.16 | 40.75 | 40.16 | 40.42 | 70,745 | +0.21(+0.52%) |
Dec 04, 2014 | 40.06 | 40.58 | 39.76 | 40.21 | 140,688 | +0.02(+0.04%) |
Dec 03, 2014 | 39.02 | 40.30 | 39.02 | 40.20 | 105,763 | +1.08(+2.76%) |
Dec 02, 2014 | 38.29 | 39.15 | 38.29 | 39.12 | 108,349 | +1.03(+2.70%) |
Dec 01, 2014 | 39.01 | 39.01 | 38.07 | 38.09 | 127,721 | -0.95(-2.43%) |
Nov 28, 2014 | 39.93 | 39.93 | 38.92 | 39.04 | 103,546 | -1.16(-2.88%) |
Nov 26, 2014 | 40.12 | 40.20 | 40.20 | 40.20 | 83,740 | +0.07(+0.17%) |
Nov 25, 2014 | 40.20 | 40.62 | 39.74 | 40.13 | 130,921 | -0.14(-0.35%) |
Nov 24, 2014 | 39.59 | 40.34 | 39.59 | 40.27 | 86,270 | +0.72(+1.83%) |
Nov 21, 2014 | 39.61 | 40.00 | 39.21 | 39.54 | 88,554 | +0.58(+1.48%) |
Nov 20, 2014 | 38.51 | 39.10 | 38.46 | 38.97 | 102,548 | +0.19(+0.49%) |
Nov 19, 2014 | 39.07 | 39.10 | 38.37 | 38.78 | 80,704 | -0.21(-0.54%) |
Nov 18, 2014 | 39.06 | 39.73 | 38.89 | 38.98 | 105,485 | -0.03(-0.07%) |
Nov 17, 2014 | 39.39 | 39.74 | 38.90 | 39.01 | 206,138 | -0.49(-1.24%) |
Nov 14, 2014 | 39.76 | 40.00 | 39.28 | 39.50 | 123,296 | -0.27(-0.68%) |
Nov 13, 2014 | 40.41 | 40.62 | 39.54 | 39.77 | 81,397 | -0.70(-1.72%) |
Nov 12, 2014 | 39.88 | 40.59 | 39.73 | 40.47 | 62,942 | +0.26(+0.65%) |
Nov 11, 2014 | 40.41 | 40.44 | 40.00 | 40.20 | 79,896 | -0.29(-0.71%) |
Nov 10, 2014 | 40.71 | 40.95 | 40.27 | 40.49 | 98,135 | -0.15(-0.36%) |
Nov 07, 2014 | 40.89 | 40.89 | 40.35 | 40.64 | 86,018 | -0.32(-0.79%) |
Nov 06, 2014 | 41.31 | 41.56 | 40.81 | 40.96 | 108,756 | -0.26(-0.63%) |
Nov 05, 2014 | 41.18 | 41.46 | 40.81 | 41.22 | 114,896 | +0.29(+0.70%) |
Nov 04, 2014 | 41.00 | 41.40 | 40.74 | 40.94 | 102,827 | -0.27(-0.66%) |
Nov 03, 2014 | 40.74 | 41.36 | 40.66 | 41.21 | 145,541 | +0.44(+1.09%) |
Oct 31, 2014 | 40.87 | 40.97 | 39.85 | 40.76 | 151,405 | +0.73(+1.83%) |
Oct 30, 2014 | 39.37 | 40.15 | 39.24 | 40.03 | 168,780 | +0.38(+0.97%) |
Oct 29, 2014 | 39.49 | 39.84 | 39.10 | 39.65 | 93,664 | +0.06(+0.15%) |
Oct 28, 2014 | 38.25 | 39.59 | 38.25 | 39.59 | 172,343 | +1.46(+3.84%) |
Oct 27, 2014 | 38.40 | 38.64 | 38.64 | 38.12 | 79,210 | -0.51(-1.33%) |
Oct 24, 2014 | 38.45 | 38.94 | 38.26 | 38.64 | 75,125 | +0.01(+0.02%) |
Oct 23, 2014 | 38.33 | 39.08 | 38.29 | 38.63 | 110,258 | +0.79(+2.10%) |
Oct 22, 2014 | 38.64 | 39.04 | 37.77 | 37.83 | 97,358 | -0.74(-1.92%) |
Oct 21, 2014 | 37.39 | 38.87 | 37.25 | 38.57 | 126,818 | +1.19(+3.17%) |
Oct 20, 2014 | 37.16 | 37.34 | 37.16 | 37.39 | 143,117 | +0.02(+0.05%) |
Oct 17, 2014 | 38.28 | 38.28 | 37.34 | 37.37 | 295,024 | -0.51(-1.34%) |
Oct 16, 2014 | 36.61 | 38.12 | 36.26 | 37.88 | 152,157 | +0.64(+1.71%) |
Oct 15, 2014 | 36.18 | 37.34 | 35.92 | 37.24 | 254,889 | +0.43(+1.16%) |
Oct 14, 2014 | 36.97 | 37.40 | 36.53 | 36.81 | 195,722 | +0.15(+0.40%) |
Oct 13, 2014 | 36.71 | 37.20 | 36.69 | 36.67 | 229,518 | -0.02(-0.05%) |
Oct 10, 2014 | 36.74 | 37.56 | 36.51 | 36.68 | 194,480 | -0.16(-0.43%) |
Oct 09, 2014 | 37.42 | 37.57 | 36.68 | 36.84 | 196,223 | -0.64(-1.70%) |
Oct 08, 2014 | 36.47 | 37.50 | 36.29 | 37.48 | 148,810 | +1.02(+2.80%) |
Oct 07, 2014 | 36.88 | 36.91 | 36.44 | 36.46 | 116,267 | -0.71(-1.92%) |
Oct 06, 2014 | 37.31 | 37.48 | 36.88 | 37.17 | 102,166 | -0.07(-0.19%) |
Oct 03, 2014 | 37.83 | 37.83 | 37.06 | 37.24 | 130,780 | -0.30(-0.81%) |
Oct 02, 2014 | 36.53 | 37.94 | 36.53 | 37.54 | 263,490 | +1.09(+3.00%) |