Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.01 | 46.10 | 46.10 | 46.10 | 3,304 | -0.07(-0.16%) |
Dec 29, 2014 | 46.30 | 46.30 | 46.17 | 46.17 | 76 | -0.17(-0.37%) |
Dec 24, 2014 | 46.34 | 46.34 | 46.34 | 46.34 | 227 | +0.02(+0.04%) |
Dec 23, 2014 | 45.23 | 46.41 | 45.23 | 46.32 | 1,627 | +0.44(+0.96%) |
Dec 22, 2014 | 45.76 | 45.88 | 45.76 | 45.88 | 978 | +0.10(+0.22%) |
Dec 19, 2014 | 45.74 | 45.78 | 45.72 | 45.78 | 2,707 | +1.39(+3.13%) |
Dec 17, 2014 | 43.34 | 44.39 | 43.34 | 44.39 | 163 | +0.75(+1.73%) |
Dec 16, 2014 | 43.44 | 43.70 | 43.44 | 43.64 | 2,467 | +0.04(+0.09%) |
Dec 15, 2014 | 43.62 | 43.62 | 43.49 | 43.60 | 2,399 | -0.15(-0.35%) |
Dec 12, 2014 | 44.20 | 44.20 | 43.76 | 43.76 | 5,626 | -0.52(-1.18%) |
Dec 11, 2014 | 44.28 | 44.28 | 44.28 | 44.28 | 2,014 | +0.16(+0.37%) |
Dec 10, 2014 | 44.39 | 44.39 | 44.11 | 44.11 | 1,515 | -0.79(-1.76%) |
Dec 09, 2014 | 44.01 | 44.95 | 44.01 | 44.90 | 12,826 | +0.27(+0.60%) |
Dec 08, 2014 | 45.47 | 45.47 | 44.58 | 44.63 | 4,295 | -0.85(-1.86%) |
Dec 05, 2014 | 45.39 | 45.48 | 45.39 | 45.48 | 2,188 | +0.41(+0.91%) |
Dec 04, 2014 | 45.14 | 45.14 | 45.07 | 45.07 | 1,697 | -0.23(-0.51%) |
Dec 03, 2014 | 44.88 | 45.31 | 44.88 | 45.31 | 2,028 | +0.60(+1.34%) |
Dec 02, 2014 | 44.71 | 44.71 | 44.71 | 44.71 | 859 | +0.12(+0.26%) |
Dec 01, 2014 | 45.14 | 45.14 | 44.59 | 44.59 | 2,964 | -0.83(-1.83%) |
Nov 28, 2014 | 45.25 | 45.42 | 45.25 | 45.42 | 527 | +0.11(+0.25%) |
Nov 26, 2014 | 45.24 | 45.31 | 45.31 | 45.31 | 2,484 | +0.23(+0.50%) |
Nov 25, 2014 | 45.08 | 45.13 | 45.08 | 45.08 | 1,500 | +0.17(+0.39%) |
Nov 24, 2014 | 44.92 | 44.92 | 44.91 | 44.91 | 1,368 | +0.14(+0.30%) |
Nov 21, 2014 | 44.88 | 45.09 | 44.77 | 44.77 | 1,637 | +0.27(+0.61%) |
Nov 20, 2014 | 44.45 | 44.58 | 44.45 | 44.50 | 4,167 | +0.20(+0.44%) |
Nov 19, 2014 | 44.75 | 44.75 | 44.18 | 44.31 | 8,843 | -0.62(-1.37%) |
Nov 18, 2014 | 45.22 | 45.22 | 44.92 | 44.92 | 4,777 | +0.14(+0.31%) |
Nov 17, 2014 | 45.20 | 45.27 | 44.78 | 44.78 | 4,471 | -0.43(-0.96%) |
Nov 14, 2014 | 44.97 | 45.22 | 44.89 | 45.22 | 2,877 | -0.15(-0.34%) |
Nov 13, 2014 | 45.34 | 45.37 | 45.34 | 45.37 | 1,268 | +0.21(+0.46%) |
Nov 12, 2014 | 44.96 | 45.17 | 44.96 | 45.17 | 1,718 | +0.12(+0.26%) |
Nov 11, 2014 | 44.85 | 45.05 | 44.85 | 45.05 | 977 | +0.22(+0.50%) |
Nov 10, 2014 | 44.44 | 44.83 | 44.44 | 44.83 | 22,073 | +0.59(+1.33%) |
Nov 06, 2014 | 44.23 | 44.24 | 44.21 | 44.24 | 122 | +0.13(+0.30%) |
Nov 05, 2014 | 44.31 | 44.31 | 44.11 | 44.11 | 10,004 | -0.01(-0.02%) |
Nov 04, 2014 | 44.06 | 44.35 | 44.06 | 44.12 | 4,256 | +0.03(+0.07%) |
Nov 03, 2014 | 44.15 | 44.26 | 44.09 | 44.09 | 4,765 | +0.23(+0.53%) |
Oct 31, 2014 | 43.58 | 43.86 | 43.58 | 43.86 | 975 | +0.88(+2.05%) |
Oct 30, 2014 | 42.98 | 42.98 | 42.98 | 42.98 | 846 | +0.26(+0.60%) |
Oct 29, 2014 | 42.95 | 42.95 | 42.72 | 42.72 | 5,225 | -0.27(-0.63%) |
Oct 28, 2014 | 42.87 | 42.99 | 42.87 | 42.99 | 1,271 | +1.16(+2.78%) |
Oct 27, 2014 | 41.83 | 41.86 | 41.86 | 41.83 | 391 | -0.03(-0.07%) |
Oct 24, 2014 | 41.71 | 41.92 | 41.71 | 41.86 | 28,930 | +0.21(+0.51%) |
Oct 23, 2014 | 40.93 | 41.64 | 40.93 | 41.64 | 2,382 | +0.90(+2.21%) |
Oct 22, 2014 | 41.50 | 41.50 | 40.74 | 40.74 | 17,790 | -0.62(-1.49%) |
Oct 21, 2014 | 40.81 | 41.36 | 40.81 | 41.36 | 6,086 | +0.83(+2.04%) |
Oct 17, 2014 | 40.33 | 40.57 | 40.33 | 40.53 | 240 | +0.32(+0.79%) |
Oct 16, 2014 | 40.15 | 40.21 | 40.21 | 40.21 | 3,038 | +0.01(+0.02%) |
Oct 15, 2014 | 39.36 | 40.34 | 38.86 | 40.21 | 10,909 | +0.44(+1.12%) |
Oct 14, 2014 | 39.78 | 40.14 | 39.76 | 39.76 | 3,790 | +0.07(+0.17%) |
Oct 13, 2014 | 40.03 | 40.10 | 39.67 | 39.69 | 3,007 | -0.38(-0.94%) |
Oct 10, 2014 | 40.64 | 40.80 | 40.07 | 40.07 | 5,790 | -0.75(-1.83%) |
Oct 09, 2014 | 40.85 | 40.87 | 40.82 | 40.82 | 2,571 | -0.56(-1.34%) |
Oct 08, 2014 | 40.74 | 41.37 | 40.65 | 41.37 | 2,152 | +0.42(+1.02%) |
Oct 07, 2014 | 41.13 | 41.13 | 40.95 | 40.95 | 4,827 | -0.87(-2.09%) |
Oct 06, 2014 | 42.04 | 42.05 | 41.52 | 41.83 | 3,471 | -0.21(-0.49%) |
Oct 03, 2014 | 41.45 | 42.09 | 41.45 | 42.04 | 22,456 | +1.21(+2.97%) |
Oct 02, 2014 | 41.09 | 41.09 | 40.82 | 40.82 | 2,883 | -0.18(-0.43%) |