Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.66 | 40.02 | 40.02 | 40.02 | 890,692 | -0.50(-1.25%) |
Dec 30, 2014 | 40.35 | 40.73 | 40.24 | 40.53 | 498,097 | +0.07(+0.16%) |
Dec 29, 2014 | 40.31 | 40.85 | 40.20 | 40.46 | 704,248 | +0.09(+0.21%) |
Dec 26, 2014 | 40.54 | 40.62 | 40.35 | 40.38 | 536,243 | +0.02(+0.05%) |
Dec 24, 2014 | 40.58 | 40.36 | 40.36 | 40.36 | 446,395 | -0.19(-0.47%) |
Dec 23, 2014 | 40.24 | 40.82 | 40.20 | 40.55 | 968,329 | +0.38(+0.95%) |
Dec 22, 2014 | 39.90 | 40.21 | 39.67 | 40.17 | 1,613,101 | +0.34(+0.86%) |
Dec 19, 2014 | 39.24 | 39.89 | 39.09 | 39.82 | 2,902,020 | +0.74(+1.90%) |
Dec 18, 2014 | 38.24 | 39.08 | 38.02 | 39.08 | 2,488,298 | +1.28(+3.38%) |
Dec 17, 2014 | 37.38 | 37.99 | 37.25 | 37.81 | 2,282,193 | +0.59(+1.59%) |
Dec 16, 2014 | 37.41 | 37.94 | 37.19 | 37.21 | 2,911,710 | -0.36(-0.96%) |
Dec 15, 2014 | 37.62 | 37.92 | 37.48 | 37.58 | 2,975,448 | +0.01(+0.03%) |
Dec 12, 2014 | 38.21 | 38.24 | 37.55 | 37.57 | 2,253,126 | -0.93(-2.42%) |
Dec 11, 2014 | 38.47 | 38.90 | 38.36 | 38.50 | 2,232,225 | +0.10(+0.27%) |
Dec 10, 2014 | 38.97 | 39.08 | 38.22 | 38.40 | 1,916,546 | -0.70(-1.78%) |
Dec 09, 2014 | 38.83 | 39.23 | 38.76 | 39.09 | 1,983,338 | -0.18(-0.46%) |
Dec 08, 2014 | 39.11 | 39.30 | 38.98 | 39.27 | 2,191,833 | +0.17(+0.44%) |
Dec 05, 2014 | 39.04 | 39.32 | 38.83 | 39.10 | 1,360,153 | +0.05(+0.12%) |
Dec 04, 2014 | 39.22 | 39.39 | 38.95 | 39.05 | 1,334,680 | -0.20(-0.51%) |
Dec 03, 2014 | 39.23 | 39.51 | 39.12 | 39.25 | 1,043,698 | -0.04(-0.10%) |
Dec 02, 2014 | 39.22 | 39.53 | 39.19 | 39.29 | 1,155,782 | +0.02(+0.05%) |
Dec 01, 2014 | 39.56 | 39.56 | 38.92 | 39.27 | 1,852,416 | -0.39(-0.98%) |
Nov 28, 2014 | 40.31 | 40.40 | 39.53 | 39.66 | 1,083,600 | -0.74(-1.84%) |
Nov 26, 2014 | 40.62 | 40.41 | 40.41 | 40.41 | 1,130,792 | -0.22(-0.54%) |
Nov 25, 2014 | 41.00 | 41.01 | 40.47 | 40.62 | 1,414,484 | -0.33(-0.81%) |
Nov 24, 2014 | 40.95 | 41.07 | 40.60 | 40.96 | 1,692,190 | +0.11(+0.28%) |
Nov 21, 2014 | 40.95 | 41.14 | 40.72 | 40.84 | 1,163,530 | +0.19(+0.47%) |
Nov 20, 2014 | 40.39 | 40.71 | 40.37 | 40.65 | 852,553 | +0.10(+0.23%) |
Nov 19, 2014 | 40.59 | 40.61 | 40.43 | 40.56 | 1,175,317 | -0.04(-0.09%) |
Nov 18, 2014 | 40.56 | 40.69 | 40.42 | 40.59 | 788,500 | +0.09(+0.21%) |
Nov 17, 2014 | 40.58 | 40.76 | 40.39 | 40.51 | 1,015,825 | -0.18(-0.44%) |
Nov 14, 2014 | 40.81 | 40.97 | 40.56 | 40.69 | 812,993 | -0.17(-0.42%) |
Nov 13, 2014 | 41.14 | 41.22 | 40.53 | 40.86 | 983,256 | -0.28(-0.67%) |
Nov 12, 2014 | 41.16 | 41.17 | 40.99 | 41.14 | 785,881 | -0.22(-0.53%) |
Nov 11, 2014 | 41.27 | 41.44 | 41.23 | 41.36 | 680,405 | +0.02(+0.05%) |
Nov 10, 2014 | 41.36 | 41.48 | 41.14 | 41.34 | 934,264 | -0.05(-0.12%) |
Nov 07, 2014 | 41.18 | 41.51 | 41.04 | 41.38 | 841,128 | +0.08(+0.18%) |
Nov 06, 2014 | 41.58 | 41.58 | 41.17 | 41.31 | 1,070,763 | -0.30(-0.73%) |
Nov 05, 2014 | 41.15 | 41.63 | 41.07 | 41.61 | 1,066,086 | +0.57(+1.39%) |
Nov 04, 2014 | 40.94 | 41.05 | 40.73 | 41.04 | 642,922 | +0.03(+0.07%) |
Nov 03, 2014 | 41.36 | 41.45 | 40.80 | 41.01 | 1,250,892 | -0.46(-1.10%) |
Oct 31, 2014 | 41.45 | 41.60 | 41.07 | 41.47 | 1,360,792 | +0.48(+1.16%) |
Oct 30, 2014 | 40.83 | 41.18 | 40.76 | 40.99 | 751,504 | +0.04(+0.09%) |
Oct 29, 2014 | 40.98 | 41.15 | 40.69 | 40.96 | 896,271 | +0.01(+0.02%) |
Oct 28, 2014 | 40.72 | 40.98 | 40.58 | 40.95 | 701,271 | +0.43(+1.06%) |
Oct 27, 2014 | 40.35 | 40.62 | 40.42 | 40.52 | 738,812 | +0.10(+0.24%) |
Oct 24, 2014 | 40.13 | 40.48 | 40.00 | 40.42 | 780,689 | +0.29(+0.73%) |
Oct 23, 2014 | 40.13 | 40.40 | 40.05 | 40.13 | 1,584,801 | +0.26(+0.64%) |
Oct 22, 2014 | 40.24 | 40.31 | 39.84 | 39.87 | 1,402,354 | -0.35(-0.87%) |
Oct 21, 2014 | 39.62 | 40.30 | 39.62 | 40.22 | 1,317,202 | +0.76(+1.93%) |
Oct 20, 2014 | 39.08 | 39.47 | 39.01 | 39.46 | 971,007 | +0.32(+0.83%) |
Oct 17, 2014 | 38.97 | 39.21 | 38.80 | 39.14 | 1,236,191 | +0.52(+1.35%) |
Oct 16, 2014 | 37.56 | 38.78 | 37.56 | 38.62 | 1,640,695 | +0.36(+0.94%) |
Oct 15, 2014 | 38.35 | 38.54 | 37.46 | 38.25 | 2,423,845 | -0.45(-1.15%) |
Oct 14, 2014 | 38.58 | 39.22 | 38.51 | 38.70 | 1,389,578 | +0.31(+0.82%) |
Oct 13, 2014 | 38.63 | 38.96 | 38.31 | 38.39 | 1,852,762 | -0.18(-0.47%) |
Oct 10, 2014 | 38.94 | 39.12 | 38.53 | 38.57 | 2,172,250 | -0.33(-0.86%) |
Oct 09, 2014 | 39.63 | 39.78 | 38.87 | 38.90 | 2,508,343 | -0.82(-2.06%) |
Oct 08, 2014 | 39.29 | 39.72 | 39.02 | 39.72 | 1,381,241 | +0.49(+1.26%) |
Oct 07, 2014 | 39.56 | 39.82 | 39.22 | 39.22 | 1,193,184 | -0.62(-1.55%) |
Oct 06, 2014 | 39.87 | 39.97 | 39.68 | 39.84 | 1,017,659 | +0.08(+0.19%) |
Oct 03, 2014 | 39.61 | 39.92 | 39.52 | 39.77 | 742,678 | +0.34(+0.87%) |
Oct 02, 2014 | 39.20 | 39.52 | 38.95 | 39.42 | 951,508 | +0.11(+0.29%) |