Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.36 | 43.08 | 43.08 | 43.08 | 334,283 | -0.24(-0.55%) |
Dec 30, 2014 | 43.17 | 43.57 | 43.03 | 43.32 | 200,955 | +0.00(+0.00%) |
Dec 29, 2014 | 42.91 | 43.58 | 42.91 | 43.32 | 157,413 | +0.44(+1.02%) |
Dec 26, 2014 | 42.89 | 43.11 | 42.82 | 42.88 | 120,950 | +0.10(+0.24%) |
Dec 24, 2014 | 42.73 | 42.78 | 42.78 | 42.78 | 175,953 | -0.02(-0.05%) |
Dec 23, 2014 | 42.82 | 43.04 | 42.33 | 42.80 | 278,513 | +0.24(+0.56%) |
Dec 22, 2014 | 42.43 | 42.66 | 42.20 | 42.56 | 223,156 | +0.29(+0.69%) |
Dec 19, 2014 | 42.66 | 42.66 | 42.05 | 42.27 | 712,615 | -0.48(-1.12%) |
Dec 18, 2014 | 42.03 | 42.77 | 42.01 | 42.75 | 426,259 | +1.13(+2.70%) |
Dec 17, 2014 | 40.90 | 41.64 | 40.62 | 41.63 | 347,152 | +0.73(+1.78%) |
Dec 16, 2014 | 40.73 | 41.27 | 40.53 | 40.90 | 372,340 | +0.08(+0.20%) |
Dec 15, 2014 | 41.63 | 41.77 | 40.65 | 40.82 | 1,007,293 | -0.52(-1.26%) |
Dec 12, 2014 | 41.91 | 42.17 | 41.32 | 41.34 | 307,453 | -0.73(-1.73%) |
Dec 11, 2014 | 42.20 | 42.57 | 41.93 | 42.07 | 297,920 | +0.20(+0.47%) |
Dec 10, 2014 | 43.09 | 43.29 | 41.81 | 41.87 | 396,483 | -1.29(-2.98%) |
Dec 09, 2014 | 42.34 | 43.26 | 42.24 | 43.16 | 310,846 | +0.29(+0.68%) |
Dec 08, 2014 | 42.85 | 43.43 | 42.46 | 42.87 | 411,132 | +0.04(+0.10%) |
Dec 05, 2014 | 42.36 | 42.81 | 42.06 | 42.82 | 243,295 | +0.65(+1.55%) |
Dec 04, 2014 | 41.76 | 42.19 | 41.64 | 42.17 | 323,852 | +0.25(+0.61%) |
Dec 03, 2014 | 41.40 | 42.03 | 41.39 | 41.92 | 326,823 | +0.52(+1.26%) |
Dec 02, 2014 | 41.26 | 41.67 | 41.15 | 41.39 | 240,707 | +0.31(+0.74%) |
Dec 01, 2014 | 41.70 | 41.70 | 41.07 | 41.09 | 282,806 | -0.77(-1.84%) |
Nov 28, 2014 | 42.50 | 42.64 | 41.76 | 41.86 | 201,669 | -0.70(-1.66%) |
Nov 26, 2014 | 42.74 | 42.56 | 42.56 | 42.56 | 142,359 | -0.13(-0.31%) |
Nov 25, 2014 | 42.72 | 42.76 | 42.38 | 42.69 | 139,203 | +0.10(+0.24%) |
Nov 24, 2014 | 42.22 | 42.65 | 42.22 | 42.59 | 167,930 | +0.44(+1.04%) |
Nov 21, 2014 | 42.81 | 42.82 | 42.07 | 42.15 | 257,315 | -0.32(-0.75%) |
Nov 20, 2014 | 41.94 | 42.49 | 41.94 | 42.47 | 203,757 | +0.26(+0.61%) |
Nov 19, 2014 | 42.42 | 42.48 | 41.83 | 42.21 | 215,244 | -0.28(-0.66%) |
Nov 18, 2014 | 42.51 | 42.84 | 42.39 | 42.49 | 180,795 | -0.04(-0.10%) |
Nov 17, 2014 | 42.65 | 42.71 | 42.48 | 42.53 | 181,250 | -0.29(-0.67%) |
Nov 14, 2014 | 43.26 | 43.49 | 42.71 | 42.82 | 239,986 | -0.49(-1.13%) |
Nov 13, 2014 | 43.93 | 43.97 | 43.20 | 43.31 | 359,546 | -0.58(-1.33%) |
Nov 12, 2014 | 43.07 | 43.97 | 43.07 | 43.90 | 326,523 | +0.71(+1.65%) |
Nov 11, 2014 | 43.21 | 43.25 | 43.02 | 43.18 | 202,091 | -0.03(-0.07%) |
Nov 10, 2014 | 42.78 | 43.25 | 42.58 | 43.21 | 308,914 | +0.41(+0.96%) |
Nov 07, 2014 | 42.53 | 42.94 | 42.35 | 42.80 | 279,068 | +0.17(+0.39%) |
Nov 06, 2014 | 42.04 | 42.65 | 41.96 | 42.64 | 296,317 | +0.55(+1.30%) |
Nov 05, 2014 | 42.24 | 42.42 | 41.82 | 42.09 | 367,117 | -0.02(-0.05%) |
Nov 04, 2014 | 41.99 | 42.13 | 41.71 | 42.11 | 163,266 | -0.04(-0.10%) |
Nov 03, 2014 | 42.20 | 42.58 | 42.06 | 42.15 | 375,548 | -0.05(-0.12%) |
Oct 31, 2014 | 42.21 | 42.46 | 41.86 | 42.20 | 477,894 | +0.44(+1.05%) |
Oct 30, 2014 | 41.68 | 41.97 | 41.41 | 41.76 | 284,165 | -0.04(-0.09%) |
Oct 29, 2014 | 41.01 | 41.86 | 40.58 | 41.80 | 437,428 | +0.73(+1.77%) |
Oct 28, 2014 | 41.40 | 41.40 | 39.32 | 41.07 | 976,213 | +0.20(+0.49%) |
Oct 27, 2014 | 40.32 | 40.94 | 40.46 | 40.87 | 671,371 | +0.41(+1.02%) |
Oct 24, 2014 | 40.51 | 40.76 | 40.15 | 40.46 | 253,063 | -0.09(-0.23%) |
Oct 23, 2014 | 40.57 | 40.85 | 40.31 | 40.55 | 368,117 | +0.48(+1.19%) |
Oct 22, 2014 | 40.37 | 40.78 | 40.06 | 40.08 | 315,870 | -0.15(-0.38%) |
Oct 21, 2014 | 39.67 | 40.30 | 39.67 | 40.23 | 308,643 | +0.77(+1.95%) |
Oct 20, 2014 | 39.15 | 39.57 | 38.98 | 39.46 | 454,671 | +0.30(+0.75%) |
Oct 17, 2014 | 39.47 | 39.52 | 38.92 | 39.16 | 481,235 | +0.04(+0.09%) |
Oct 16, 2014 | 38.07 | 39.24 | 37.99 | 39.12 | 806,586 | +0.54(+1.40%) |
Oct 15, 2014 | 39.28 | 39.74 | 38.03 | 38.58 | 664,244 | -0.97(-2.46%) |
Oct 14, 2014 | 39.50 | 40.00 | 39.43 | 39.56 | 465,344 | +0.19(+0.48%) |
Oct 13, 2014 | 39.40 | 39.85 | 39.32 | 39.37 | 372,635 | -0.07(-0.18%) |
Oct 10, 2014 | 39.99 | 40.15 | 39.43 | 39.44 | 348,473 | -0.64(-1.60%) |
Oct 09, 2014 | 40.70 | 40.70 | 39.91 | 40.08 | 365,490 | -0.68(-1.68%) |
Oct 08, 2014 | 40.03 | 40.80 | 39.97 | 40.77 | 386,665 | +0.70(+1.74%) |
Oct 07, 2014 | 40.62 | 40.63 | 40.05 | 40.07 | 234,025 | -0.74(-1.82%) |
Oct 06, 2014 | 41.27 | 41.27 | 40.67 | 40.81 | 199,145 | -0.41(-1.00%) |
Oct 03, 2014 | 41.27 | 41.55 | 41.12 | 41.22 | 258,667 | +0.51(+1.26%) |
Oct 02, 2014 | 40.52 | 40.97 | 40.26 | 40.71 | 194,639 | +0.19(+0.48%) |