Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.58 | 41.25 | 41.25 | 41.25 | 55,888 | -0.32(-0.77%) |
Dec 30, 2014 | 41.81 | 41.82 | 41.53 | 41.57 | 44,675 | -0.32(-0.77%) |
Dec 29, 2014 | 42.07 | 42.07 | 41.84 | 41.90 | 73,145 | -0.11(-0.27%) |
Dec 26, 2014 | 42.15 | 42.16 | 42.01 | 42.01 | 38,887 | -0.04(-0.09%) |
Dec 24, 2014 | 42.20 | 42.05 | 42.05 | 42.05 | 45,495 | +0.01(+0.02%) |
Dec 23, 2014 | 42.24 | 42.24 | 41.98 | 42.04 | 58,736 | +0.10(+0.24%) |
Dec 22, 2014 | 41.78 | 41.98 | 41.75 | 41.93 | 116,717 | +0.39(+0.95%) |
Dec 19, 2014 | 41.66 | 41.88 | 41.45 | 41.54 | 79,103 | +0.14(+0.34%) |
Dec 18, 2014 | 41.16 | 41.48 | 41.00 | 41.40 | 99,101 | +0.88(+2.17%) |
Dec 17, 2014 | 39.93 | 40.66 | 39.72 | 40.52 | 55,000 | +0.71(+1.79%) |
Dec 16, 2014 | 40.02 | 40.68 | 39.80 | 39.81 | 96,978 | -0.47(-1.16%) |
Dec 15, 2014 | 40.78 | 40.91 | 40.04 | 40.28 | 63,742 | -0.27(-0.67%) |
Dec 12, 2014 | 40.75 | 41.05 | 40.54 | 40.55 | 46,331 | -0.55(-1.34%) |
Dec 11, 2014 | 41.58 | 41.58 | 41.03 | 41.10 | 55,306 | +0.26(+0.64%) |
Dec 10, 2014 | 41.54 | 41.59 | 40.79 | 40.84 | 206,120 | -0.75(-1.80%) |
Dec 09, 2014 | 40.98 | 41.64 | 40.92 | 41.59 | 165,539 | +0.09(+0.23%) |
Dec 08, 2014 | 41.85 | 41.97 | 41.25 | 41.49 | 79,718 | -0.43(-1.03%) |
Dec 05, 2014 | 41.94 | 41.94 | 41.78 | 41.93 | 79,300 | +0.12(+0.29%) |
Dec 04, 2014 | 41.73 | 41.91 | 41.54 | 41.80 | 136,333 | +0.04(+0.09%) |
Dec 03, 2014 | 41.46 | 41.83 | 41.36 | 41.77 | 66,567 | +0.37(+0.88%) |
Dec 02, 2014 | 41.24 | 41.45 | 41.16 | 41.40 | 80,360 | +0.19(+0.45%) |
Dec 01, 2014 | 41.62 | 41.62 | 41.09 | 41.21 | 135,215 | -0.50(-1.19%) |
Nov 28, 2014 | 41.62 | 41.81 | 41.49 | 41.71 | 53,155 | +0.24(+0.59%) |
Nov 26, 2014 | 41.00 | 41.47 | 41.47 | 41.47 | 48,918 | +0.40(+0.98%) |
Nov 25, 2014 | 41.19 | 41.19 | 41.00 | 41.06 | 252,056 | -0.04(-0.09%) |
Nov 24, 2014 | 40.90 | 41.10 | 40.80 | 41.10 | 78,174 | +0.34(+0.83%) |
Nov 21, 2014 | 40.95 | 40.97 | 40.61 | 40.76 | 173,544 | +0.36(+0.88%) |
Nov 20, 2014 | 39.96 | 40.45 | 39.94 | 40.41 | 44,367 | +0.14(+0.35%) |
Nov 19, 2014 | 40.48 | 40.48 | 40.04 | 40.27 | 62,118 | -0.22(-0.53%) |
Nov 18, 2014 | 40.30 | 40.54 | 40.24 | 40.48 | 68,992 | +0.31(+0.77%) |
Nov 17, 2014 | 40.21 | 40.21 | 39.88 | 40.17 | 63,048 | -0.08(-0.19%) |
Nov 14, 2014 | 39.94 | 40.29 | 39.76 | 40.25 | 30,626 | +0.34(+0.84%) |
Nov 13, 2014 | 39.96 | 40.16 | 39.82 | 39.91 | 83,087 | +0.02(+0.05%) |
Nov 12, 2014 | 39.73 | 39.92 | 39.65 | 39.89 | 40,740 | +0.09(+0.24%) |
Nov 11, 2014 | 39.91 | 39.91 | 39.73 | 39.80 | 33,484 | -0.07(-0.19%) |
Nov 10, 2014 | 39.68 | 39.89 | 39.64 | 39.87 | 64,821 | +0.23(+0.59%) |
Nov 07, 2014 | 39.85 | 40.14 | 39.46 | 39.64 | 58,121 | -0.14(-0.35%) |
Nov 06, 2014 | 39.79 | 39.82 | 39.54 | 39.78 | 151,568 | -0.04(-0.09%) |
Nov 05, 2014 | 39.80 | 39.87 | 39.58 | 39.82 | 183,314 | +0.25(+0.64%) |
Nov 04, 2014 | 39.44 | 39.63 | 39.28 | 39.57 | 39,351 | +0.05(+0.12%) |
Nov 03, 2014 | 39.42 | 39.69 | 39.30 | 39.52 | 74,143 | +0.23(+0.60%) |
Oct 31, 2014 | 39.28 | 39.40 | 39.14 | 39.28 | 89,416 | +0.81(+2.12%) |
Oct 30, 2014 | 38.17 | 38.54 | 38.00 | 38.47 | 61,419 | +0.32(+0.83%) |
Oct 29, 2014 | 38.30 | 38.32 | 37.87 | 38.15 | 57,509 | -0.19(-0.49%) |
Oct 28, 2014 | 37.93 | 38.35 | 37.91 | 38.34 | 94,827 | +0.60(+1.59%) |
Oct 27, 2014 | 37.68 | 37.81 | 37.67 | 37.74 | 143,079 | +0.07(+0.17%) |
Oct 24, 2014 | 37.29 | 37.67 | 37.16 | 37.67 | 82,090 | +0.52(+1.39%) |
Oct 23, 2014 | 37.03 | 37.29 | 36.96 | 37.16 | 56,810 | +0.53(+1.46%) |
Oct 22, 2014 | 37.27 | 37.28 | 36.61 | 36.63 | 140,635 | -0.37(-0.99%) |
Oct 21, 2014 | 36.34 | 37.03 | 36.25 | 36.99 | 165,437 | +1.03(+2.86%) |
Oct 20, 2014 | 35.55 | 35.96 | 35.37 | 35.96 | 71,179 | +0.36(+1.00%) |
Oct 17, 2014 | 35.61 | 35.94 | 35.47 | 35.61 | 79,514 | +0.46(+1.31%) |
Oct 16, 2014 | 34.45 | 35.39 | 34.20 | 35.15 | 118,895 | +0.04(+0.11%) |
Oct 15, 2014 | 34.55 | 35.20 | 34.12 | 35.11 | 302,946 | +0.12(+0.35%) |
Oct 14, 2014 | 35.08 | 35.47 | 34.88 | 34.99 | 96,023 | +0.21(+0.59%) |
Oct 13, 2014 | 35.27 | 35.61 | 34.73 | 34.78 | 100,079 | -0.52(-1.46%) |
Oct 10, 2014 | 36.60 | 36.60 | 35.30 | 35.30 | 173,465 | -1.68(-4.53%) |
Oct 09, 2014 | 37.73 | 37.77 | 36.93 | 36.97 | 156,472 | -0.83(-2.20%) |
Oct 08, 2014 | 37.11 | 37.85 | 36.78 | 37.81 | 125,678 | +0.73(+1.97%) |
Oct 07, 2014 | 37.61 | 37.65 | 37.08 | 37.08 | 31,679 | -0.66(-1.76%) |
Oct 06, 2014 | 38.07 | 38.15 | 37.65 | 37.74 | 151,172 | -0.22(-0.57%) |
Oct 03, 2014 | 37.98 | 38.13 | 37.82 | 37.96 | 65,179 | +0.24(+0.65%) |
Oct 02, 2014 | 37.67 | 37.82 | 37.12 | 37.71 | 92,689 | +0.04(+0.10%) |