Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.98 | 43.54 | 43.54 | 43.54 | 690,942 | -0.27(-0.62%) |
Dec 30, 2014 | 44.04 | 44.10 | 43.81 | 43.81 | 804,642 | -0.27(-0.61%) |
Dec 29, 2014 | 44.05 | 44.14 | 44.00 | 44.08 | 727,934 | +0.05(+0.12%) |
Dec 26, 2014 | 44.01 | 44.14 | 43.88 | 44.03 | 226,700 | +0.12(+0.27%) |
Dec 24, 2014 | 44.00 | 43.92 | 43.92 | 43.92 | 225,460 | +0.06(+0.14%) |
Dec 23, 2014 | 43.92 | 43.96 | 43.78 | 43.85 | 678,004 | +0.09(+0.21%) |
Dec 22, 2014 | 43.62 | 43.77 | 43.57 | 43.76 | 783,254 | +0.17(+0.40%) |
Dec 19, 2014 | 43.57 | 43.71 | 43.36 | 43.59 | 831,892 | +0.19(+0.44%) |
Dec 18, 2014 | 43.09 | 43.40 | 42.91 | 43.40 | 1,007,050 | +0.88(+2.06%) |
Dec 17, 2014 | 41.71 | 42.57 | 41.64 | 42.52 | 1,972,543 | +0.94(+2.25%) |
Dec 16, 2014 | 41.75 | 42.38 | 41.57 | 41.59 | 1,073,931 | -0.32(-0.76%) |
Dec 15, 2014 | 42.37 | 42.53 | 41.71 | 41.90 | 1,241,647 | -0.26(-0.61%) |
Dec 12, 2014 | 42.38 | 42.58 | 42.15 | 42.16 | 629,993 | -0.54(-1.28%) |
Dec 11, 2014 | 42.69 | 43.14 | 42.62 | 42.70 | 700,412 | +0.23(+0.54%) |
Dec 10, 2014 | 43.12 | 43.17 | 42.44 | 42.48 | 662,474 | -0.77(-1.79%) |
Dec 09, 2014 | 42.70 | 43.25 | 42.59 | 43.25 | 687,302 | +0.10(+0.24%) |
Dec 08, 2014 | 43.50 | 43.64 | 43.00 | 43.15 | 507,361 | -0.43(-0.98%) |
Dec 05, 2014 | 43.61 | 43.66 | 43.48 | 43.57 | 731,873 | +0.05(+0.12%) |
Dec 04, 2014 | 43.53 | 43.66 | 43.40 | 43.52 | 1,378,326 | -0.07(-0.15%) |
Dec 03, 2014 | 43.27 | 43.63 | 43.22 | 43.59 | 439,307 | +0.34(+0.79%) |
Dec 02, 2014 | 43.15 | 43.31 | 43.11 | 43.25 | 615,972 | +0.16(+0.37%) |
Dec 01, 2014 | 43.46 | 43.56 | 43.07 | 43.09 | 1,222,640 | -0.58(-1.33%) |
Nov 28, 2014 | 43.65 | 43.83 | 43.59 | 43.67 | 934,541 | -0.04(-0.10%) |
Nov 26, 2014 | 43.65 | 43.71 | 43.71 | 43.71 | 452,473 | +0.07(+0.15%) |
Nov 25, 2014 | 43.76 | 43.82 | 43.52 | 43.65 | 2,383,263 | -0.03(-0.07%) |
Nov 24, 2014 | 43.57 | 43.69 | 43.47 | 43.68 | 1,932,274 | +0.28(+0.64%) |
Nov 21, 2014 | 43.64 | 43.70 | 43.30 | 43.40 | 1,349,493 | +0.23(+0.53%) |
Nov 20, 2014 | 42.83 | 43.24 | 42.83 | 43.17 | 776,607 | +0.17(+0.40%) |
Nov 19, 2014 | 43.10 | 43.10 | 42.82 | 43.00 | 552,475 | -0.12(-0.28%) |
Nov 18, 2014 | 42.88 | 43.20 | 42.84 | 43.12 | 429,349 | +0.32(+0.75%) |
Nov 17, 2014 | 42.82 | 42.93 | 42.71 | 42.80 | 490,708 | -0.09(-0.22%) |
Nov 14, 2014 | 42.82 | 42.91 | 42.73 | 42.90 | 392,043 | +0.08(+0.18%) |
Nov 13, 2014 | 42.96 | 43.05 | 42.65 | 42.82 | 686,789 | -0.13(-0.30%) |
Nov 12, 2014 | 42.64 | 42.98 | 42.64 | 42.95 | 797,974 | +0.13(+0.32%) |
Nov 11, 2014 | 42.78 | 42.86 | 42.68 | 42.81 | 1,107,985 | +0.02(+0.04%) |
Nov 10, 2014 | 42.72 | 42.85 | 42.65 | 42.79 | 485,403 | +0.15(+0.36%) |
Nov 07, 2014 | 42.64 | 42.72 | 42.46 | 42.64 | 726,863 | -0.02(-0.05%) |
Nov 06, 2014 | 42.25 | 42.66 | 42.24 | 42.66 | 608,616 | +0.43(+1.01%) |
Nov 05, 2014 | 42.37 | 42.40 | 42.11 | 42.23 | 462,795 | +0.12(+0.28%) |
Nov 04, 2014 | 42.21 | 42.26 | 41.94 | 42.12 | 299,427 | -0.25(-0.59%) |
Nov 03, 2014 | 42.36 | 42.55 | 42.27 | 42.37 | 1,378,077 | +0.10(+0.23%) |
Oct 31, 2014 | 42.32 | 42.36 | 42.12 | 42.27 | 692,244 | +0.53(+1.26%) |
Oct 30, 2014 | 41.37 | 41.84 | 41.31 | 41.75 | 393,712 | +0.26(+0.63%) |
Oct 29, 2014 | 41.69 | 41.76 | 41.18 | 41.48 | 518,602 | -0.14(-0.34%) |
Oct 28, 2014 | 41.18 | 41.64 | 41.10 | 41.62 | 531,121 | +0.58(+1.42%) |
Oct 27, 2014 | 40.91 | 41.07 | 41.13 | 41.04 | 533,175 | -0.08(-0.20%) |
Oct 24, 2014 | 40.87 | 41.14 | 40.69 | 41.13 | 895,900 | +0.32(+0.78%) |
Oct 23, 2014 | 40.69 | 41.07 | 40.54 | 40.81 | 469,444 | +0.60(+1.49%) |
Oct 22, 2014 | 40.78 | 40.87 | 40.20 | 40.21 | 326,651 | -0.51(-1.26%) |
Oct 21, 2014 | 40.05 | 40.74 | 39.96 | 40.72 | 430,041 | +1.02(+2.58%) |
Oct 20, 2014 | 39.18 | 39.71 | 39.17 | 39.70 | 599,783 | +0.41(+1.05%) |
Oct 17, 2014 | 39.30 | 39.53 | 39.06 | 39.28 | 524,309 | +0.44(+1.14%) |
Oct 16, 2014 | 37.84 | 39.07 | 37.84 | 38.84 | 1,326,021 | +0.26(+0.68%) |
Oct 15, 2014 | 38.57 | 38.77 | 37.51 | 38.58 | 1,176,195 | +0.01(+0.04%) |
Oct 14, 2014 | 38.59 | 39.02 | 38.32 | 38.57 | 881,950 | +0.30(+0.78%) |
Oct 13, 2014 | 39.17 | 39.24 | 38.27 | 38.27 | 2,776,759 | -0.85(-2.17%) |
Oct 10, 2014 | 39.81 | 39.96 | 39.12 | 39.12 | 1,015,730 | -0.81(-2.04%) |
Oct 09, 2014 | 40.74 | 40.79 | 39.90 | 39.93 | 706,142 | -0.93(-2.27%) |
Oct 08, 2014 | 40.28 | 40.88 | 39.92 | 40.86 | 481,377 | +0.63(+1.56%) |
Oct 07, 2014 | 40.77 | 40.81 | 40.23 | 40.23 | 651,124 | -0.72(-1.75%) |
Oct 06, 2014 | 41.28 | 41.34 | 40.84 | 40.94 | 629,916 | -0.16(-0.38%) |
Oct 03, 2014 | 40.87 | 41.18 | 40.80 | 41.10 | 867,920 | +0.50(+1.23%) |
Oct 02, 2014 | 40.44 | 40.70 | 39.99 | 40.61 | 804,479 | +0.15(+0.38%) |