Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.89 | 39.38 | 39.38 | 39.38 | 45,900 | -0.28(-0.71%) |
Dec 30, 2014 | 40.04 | 40.04 | 39.27 | 39.66 | 30,245 | -0.40(-1.00%) |
Dec 29, 2014 | 39.75 | 40.15 | 39.61 | 40.06 | 28,834 | +0.42(+1.06%) |
Dec 26, 2014 | 39.47 | 40.19 | 39.33 | 39.64 | 44,568 | +0.45(+1.15%) |
Dec 24, 2014 | 39.47 | 39.19 | 39.19 | 39.19 | 37,200 | -0.08(-0.20%) |
Dec 23, 2014 | 38.82 | 39.90 | 38.01 | 39.27 | 105,947 | +0.47(+1.21%) |
Dec 22, 2014 | 38.17 | 39.10 | 37.82 | 38.80 | 82,694 | +0.78(+2.05%) |
Dec 19, 2014 | 37.60 | 38.30 | 37.55 | 38.02 | 187,978 | +0.33(+0.88%) |
Dec 18, 2014 | 38.28 | 38.28 | 37.46 | 37.69 | 250,379 | +0.09(+0.24%) |
Dec 17, 2014 | 37.61 | 37.75 | 36.81 | 37.60 | 152,727 | +0.14(+0.37%) |
Dec 16, 2014 | 37.88 | 38.24 | 37.43 | 37.46 | 92,572 | -0.48(-1.27%) |
Dec 15, 2014 | 38.85 | 38.85 | 37.45 | 37.94 | 77,553 | -0.54(-1.40%) |
Dec 12, 2014 | 39.23 | 39.40 | 38.34 | 38.48 | 59,401 | -1.32(-3.32%) |
Dec 11, 2014 | 40.07 | 40.79 | 39.01 | 39.80 | 48,044 | -0.04(-0.10%) |
Dec 10, 2014 | 40.87 | 41.39 | 39.64 | 39.84 | 45,561 | -1.31(-3.18%) |
Dec 09, 2014 | 39.11 | 41.31 | 39.00 | 41.15 | 73,721 | +1.52(+3.84%) |
Dec 08, 2014 | 40.43 | 41.37 | 39.25 | 39.63 | 40,667 | -0.96(-2.37%) |
Dec 05, 2014 | 39.99 | 40.82 | 39.66 | 40.59 | 57,792 | +0.60(+1.50%) |
Dec 04, 2014 | 39.84 | 40.41 | 39.39 | 39.99 | 67,688 | -0.01(-0.02%) |
Dec 03, 2014 | 39.73 | 40.87 | 39.73 | 40.00 | 83,465 | +0.19(+0.48%) |
Dec 02, 2014 | 40.09 | 40.20 | 39.12 | 39.81 | 71,704 | +0.46(+1.17%) |
Dec 01, 2014 | 40.03 | 40.15 | 39.24 | 39.35 | 50,286 | -0.92(-2.28%) |
Nov 28, 2014 | 41.11 | 41.11 | 39.96 | 40.27 | 22,476 | -0.94(-2.28%) |
Nov 26, 2014 | 41.46 | 41.21 | 41.21 | 41.21 | 36,900 | -0.32(-0.77%) |
Nov 25, 2014 | 41.43 | 41.65 | 41.19 | 41.53 | 27,835 | +0.33(+0.80%) |
Nov 24, 2014 | 40.69 | 41.47 | 40.69 | 41.20 | 31,415 | +0.51(+1.25%) |
Nov 21, 2014 | 40.95 | 41.79 | 40.34 | 40.69 | 43,946 | +0.49(+1.22%) |
Nov 20, 2014 | 40.13 | 40.47 | 40.10 | 40.20 | 55,834 | -0.11(-0.27%) |
Nov 19, 2014 | 41.23 | 41.23 | 39.88 | 40.31 | 43,024 | -1.09(-2.63%) |
Nov 18, 2014 | 41.58 | 42.11 | 41.23 | 41.40 | 31,662 | +0.01(+0.02%) |
Nov 17, 2014 | 41.92 | 42.00 | 41.37 | 41.39 | 49,825 | -0.72(-1.71%) |
Nov 14, 2014 | 41.90 | 42.28 | 41.53 | 42.11 | 45,474 | +0.22(+0.53%) |
Nov 13, 2014 | 42.44 | 42.65 | 41.74 | 41.89 | 31,986 | -0.63(-1.48%) |
Nov 12, 2014 | 41.93 | 42.78 | 41.85 | 42.52 | 62,385 | +0.17(+0.40%) |
Nov 11, 2014 | 42.65 | 42.72 | 42.09 | 42.35 | 51,668 | -0.59(-1.37%) |
Nov 10, 2014 | 41.85 | 42.94 | 41.74 | 42.94 | 62,435 | +0.94(+2.24%) |
Nov 07, 2014 | 42.77 | 42.79 | 40.78 | 42.00 | 68,192 | -0.76(-1.78%) |
Nov 06, 2014 | 42.81 | 43.68 | 42.48 | 42.76 | 107,586 | +0.07(+0.16%) |
Nov 05, 2014 | 42.76 | 43.52 | 40.77 | 42.69 | 110,448 | +0.20(+0.47%) |
Nov 04, 2014 | 39.70 | 42.68 | 39.48 | 42.49 | 134,901 | +2.77(+6.97%) |
Nov 03, 2014 | 39.68 | 39.99 | 38.94 | 39.72 | 75,644 | -0.09(-0.23%) |
Oct 31, 2014 | 40.00 | 40.00 | 39.04 | 39.81 | 83,676 | +0.66(+1.69%) |
Oct 30, 2014 | 37.92 | 39.28 | 37.87 | 39.15 | 61,494 | +0.92(+2.41%) |
Oct 29, 2014 | 38.73 | 39.00 | 37.98 | 38.23 | 60,022 | -0.47(-1.21%) |
Oct 28, 2014 | 36.74 | 38.78 | 36.54 | 38.70 | 94,329 | +2.33(+6.41%) |
Oct 27, 2014 | 36.37 | 36.58 | 36.61 | 36.37 | 38,204 | -0.24(-0.66%) |
Oct 24, 2014 | 36.95 | 37.05 | 36.28 | 36.61 | 46,701 | -0.12(-0.33%) |
Oct 23, 2014 | 35.83 | 36.86 | 35.51 | 36.73 | 52,882 | +1.36(+3.85%) |
Oct 22, 2014 | 35.90 | 36.30 | 35.33 | 35.37 | 41,281 | -1.01(-2.78%) |
Oct 21, 2014 | 35.71 | 36.45 | 34.84 | 36.38 | 41,237 | +0.87(+2.45%) |
Oct 20, 2014 | 35.04 | 35.62 | 35.04 | 35.51 | 72,862 | +0.24(+0.68%) |
Oct 17, 2014 | 36.29 | 36.29 | 34.65 | 35.27 | 71,450 | -0.49(-1.37%) |
Oct 16, 2014 | 35.28 | 36.45 | 34.61 | 35.76 | 87,787 | -0.07(-0.20%) |
Oct 15, 2014 | 35.29 | 36.09 | 34.07 | 35.83 | 102,498 | +0.82(+2.34%) |
Oct 14, 2014 | 33.90 | 35.40 | 33.66 | 35.01 | 176,977 | +1.17(+3.46%) |
Oct 13, 2014 | 35.59 | 36.05 | 32.91 | 33.84 | 246,133 | -2.37(-6.55%) |
Oct 10, 2014 | 36.04 | 37.23 | 35.90 | 36.21 | 91,956 | -0.03(-0.08%) |
Oct 09, 2014 | 36.80 | 37.10 | 36.01 | 36.24 | 60,460 | -0.81(-2.19%) |
Oct 08, 2014 | 35.88 | 37.19 | 35.58 | 37.05 | 86,503 | +0.42(+1.15%) |
Oct 07, 2014 | 37.49 | 37.69 | 36.52 | 36.63 | 45,987 | -1.24(-3.27%) |
Oct 06, 2014 | 37.67 | 38.50 | 37.48 | 37.87 | 55,786 | +0.25(+0.66%) |
Oct 03, 2014 | 38.23 | 38.48 | 37.60 | 37.62 | 47,507 | -0.13(-0.34%) |
Oct 02, 2014 | 37.41 | 38.05 | 37.41 | 37.75 | 92,176 | +0.48(+1.29%) |