Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.23 | 41.27 | 41.27 | 41.27 | 310,967 | +0.02(+0.06%) |
Dec 30, 2014 | 41.22 | 41.31 | 41.21 | 41.25 | 408,310 | +0.10(+0.25%) |
Dec 29, 2014 | 41.13 | 41.17 | 41.10 | 41.14 | 326,892 | +0.06(+0.14%) |
Dec 26, 2014 | 41.09 | 41.10 | 41.05 | 41.08 | 246,757 | +0.02(+0.04%) |
Dec 24, 2014 | 41.01 | 41.07 | 41.07 | 41.07 | 131,679 | +0.02(+0.05%) |
Dec 23, 2014 | 41.15 | 41.16 | 41.01 | 41.05 | 393,167 | -0.12(-0.30%) |
Dec 22, 2014 | 41.10 | 41.18 | 41.10 | 41.17 | 327,426 | +0.06(+0.15%) |
Dec 19, 2014 | 41.05 | 41.14 | 41.05 | 41.11 | 311,302 | +0.03(+0.06%) |
Dec 18, 2014 | 41.08 | 41.16 | 41.01 | 41.08 | 295,399 | -0.07(-0.17%) |
Dec 17, 2014 | 41.22 | 41.37 | 41.15 | 41.16 | 599,863 | -0.10(-0.25%) |
Dec 16, 2014 | 41.33 | 41.33 | 41.18 | 41.26 | 196,831 | +0.08(+0.19%) |
Dec 15, 2014 | 41.22 | 41.25 | 41.15 | 41.18 | 202,474 | -0.07(-0.17%) |
Dec 12, 2014 | 41.19 | 41.26 | 41.16 | 41.25 | 186,483 | +0.10(+0.25%) |
Dec 11, 2014 | 41.17 | 41.17 | 41.04 | 41.15 | 299,312 | +0.01(+0.02%) |
Dec 10, 2014 | 41.02 | 41.15 | 41.02 | 41.14 | 157,259 | +0.09(+0.21%) |
Dec 09, 2014 | 41.08 | 41.14 | 41.03 | 41.05 | 239,841 | +0.05(+0.13%) |
Dec 08, 2014 | 40.93 | 41.02 | 40.93 | 41.00 | 260,177 | +0.06(+0.13%) |
Dec 05, 2014 | 40.97 | 40.97 | 40.88 | 40.94 | 202,848 | -0.08(-0.19%) |
Dec 04, 2014 | 40.94 | 41.03 | 40.94 | 41.02 | 156,788 | +0.05(+0.11%) |
Dec 03, 2014 | 40.96 | 41.01 | 40.93 | 40.97 | 380,295 | -0.02(-0.06%) |
Dec 02, 2014 | 41.08 | 41.08 | 40.96 | 41.00 | 249,087 | -0.06(-0.15%) |
Dec 01, 2014 | 41.27 | 41.27 | 41.04 | 41.06 | 342,766 | -0.06(-0.15%) |
Nov 28, 2014 | 41.09 | 41.15 | 41.08 | 41.12 | 47,793 | +0.05(+0.11%) |
Nov 26, 2014 | 41.08 | 41.08 | 41.08 | 41.08 | 126,563 | +0.05(+0.13%) |
Nov 25, 2014 | 40.93 | 41.02 | 40.90 | 41.02 | 253,173 | +0.06(+0.14%) |
Nov 24, 2014 | 40.90 | 40.97 | 40.87 | 40.96 | 235,925 | +0.03(+0.07%) |
Nov 21, 2014 | 40.89 | 40.94 | 40.87 | 40.93 | 136,968 | +0.08(+0.19%) |
Nov 20, 2014 | 40.91 | 40.92 | 40.82 | 40.86 | 207,643 | +0.03(+0.08%) |
Nov 19, 2014 | 40.86 | 40.89 | 40.81 | 40.82 | 148,859 | -0.08(-0.19%) |
Nov 18, 2014 | 40.87 | 40.91 | 40.87 | 40.90 | 182,326 | +0.02(+0.06%) |
Nov 17, 2014 | 40.90 | 40.93 | 40.84 | 40.88 | 378,034 | -0.01(-0.02%) |
Nov 14, 2014 | 40.84 | 40.89 | 40.79 | 40.89 | 181,917 | +0.05(+0.12%) |
Nov 13, 2014 | 40.82 | 40.85 | 40.81 | 40.84 | 230,401 | +0.04(+0.10%) |
Nov 12, 2014 | 40.85 | 40.86 | 40.78 | 40.80 | 146,789 | +0.01(+0.02%) |
Nov 11, 2014 | 40.80 | 40.82 | 40.76 | 40.79 | 130,321 | -0.02(-0.04%) |
Nov 10, 2014 | 40.90 | 40.91 | 40.80 | 40.81 | 170,438 | -0.11(-0.27%) |
Nov 07, 2014 | 40.84 | 40.92 | 40.82 | 40.92 | 277,299 | +0.13(+0.31%) |
Nov 06, 2014 | 40.81 | 40.84 | 40.77 | 40.79 | 195,717 | -0.05(-0.13%) |
Nov 05, 2014 | 40.84 | 40.88 | 40.80 | 40.85 | 297,421 | +0.00(+0.00%) |
Nov 04, 2014 | 40.86 | 40.89 | 40.83 | 40.85 | 357,618 | +0.00(+0.00%) |
Nov 03, 2014 | 40.87 | 40.87 | 40.78 | 40.85 | 392,102 | -0.03(-0.08%) |
Oct 31, 2014 | 40.91 | 40.91 | 40.85 | 40.88 | 120,533 | -0.04(-0.10%) |
Oct 30, 2014 | 40.94 | 40.98 | 40.86 | 40.92 | 296,869 | +0.04(+0.10%) |
Oct 29, 2014 | 40.95 | 40.95 | 40.83 | 40.88 | 133,191 | -0.09(-0.21%) |
Oct 28, 2014 | 40.97 | 41.01 | 40.93 | 40.97 | 482,388 | -0.02(-0.04%) |
Oct 27, 2014 | 40.96 | 40.98 | 40.94 | 40.98 | 182,932 | +0.04(+0.10%) |
Oct 24, 2014 | 40.94 | 40.97 | 40.91 | 40.94 | 128,326 | +0.02(+0.06%) |
Oct 23, 2014 | 40.96 | 41.00 | 40.85 | 40.92 | 143,382 | -0.11(-0.27%) |
Oct 22, 2014 | 41.01 | 41.05 | 40.97 | 41.03 | 443,348 | -0.02(-0.04%) |
Oct 21, 2014 | 41.09 | 41.09 | 41.01 | 41.05 | 214,246 | -0.02(-0.06%) |
Oct 20, 2014 | 41.12 | 41.12 | 41.02 | 41.07 | 304,363 | -0.05(-0.11%) |
Oct 17, 2014 | 41.09 | 41.16 | 41.05 | 41.12 | 251,658 | -0.07(-0.17%) |
Oct 16, 2014 | 41.31 | 41.31 | 41.17 | 41.19 | 201,568 | +0.02(+0.05%) |
Oct 15, 2014 | 41.29 | 41.50 | 41.09 | 41.17 | 398,351 | +0.08(+0.20%) |
Oct 14, 2014 | 41.03 | 41.12 | 41.03 | 41.09 | 213,486 | +0.06(+0.14%) |
Oct 13, 2014 | 40.92 | 41.06 | 40.92 | 41.03 | 211,334 | +0.11(+0.26%) |
Oct 10, 2014 | 40.92 | 40.93 | 40.92 | 40.92 | 241,298 | +0.05(+0.12%) |
Oct 09, 2014 | 40.92 | 40.93 | 40.82 | 40.87 | 247,339 | -0.07(-0.17%) |
Oct 08, 2014 | 40.94 | 40.94 | 40.81 | 40.94 | 251,635 | +0.13(+0.33%) |
Oct 07, 2014 | 40.74 | 40.88 | 40.73 | 40.81 | 286,955 | +0.11(+0.27%) |
Oct 06, 2014 | 40.65 | 40.75 | 40.64 | 40.70 | 341,564 | +0.05(+0.13%) |
Oct 03, 2014 | 40.63 | 40.67 | 40.57 | 40.65 | 245,492 | -0.03(-0.08%) |
Oct 02, 2014 | 40.70 | 40.74 | 40.64 | 40.68 | 363,951 | +0.08(+0.19%) |