Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.06 | 41.05 | 41.05 | 41.05 | 560,713 | +0.01(+0.02%) |
Dec 30, 2014 | 40.99 | 41.06 | 40.99 | 41.04 | 742,804 | +0.04(+0.10%) |
Dec 29, 2014 | 41.06 | 41.06 | 40.97 | 41.00 | 6,543,149 | -0.08(-0.20%) |
Dec 26, 2014 | 41.05 | 41.09 | 41.03 | 41.08 | 496,595 | +0.01(+0.02%) |
Dec 24, 2014 | 41.06 | 41.07 | 41.07 | 41.07 | 313,846 | -0.02(-0.06%) |
Dec 23, 2014 | 41.06 | 41.10 | 41.06 | 41.10 | 996,909 | +0.06(+0.14%) |
Dec 22, 2014 | 41.08 | 41.10 | 41.03 | 41.04 | 813,046 | -0.05(-0.12%) |
Dec 19, 2014 | 41.07 | 41.10 | 41.06 | 41.09 | 282,071 | +0.03(+0.08%) |
Dec 18, 2014 | 41.10 | 41.10 | 41.06 | 41.06 | 664,636 | +0.01(+0.02%) |
Dec 17, 2014 | 41.03 | 41.10 | 41.03 | 41.05 | 772,857 | +0.00(+0.00%) |
Dec 16, 2014 | 41.08 | 41.10 | 41.02 | 41.05 | 846,358 | +0.01(+0.02%) |
Dec 15, 2014 | 41.14 | 41.15 | 41.02 | 41.04 | 3,945,636 | -0.11(-0.28%) |
Dec 12, 2014 | 41.15 | 41.16 | 41.14 | 41.15 | 668,045 | +0.01(+0.02%) |
Dec 11, 2014 | 41.16 | 41.17 | 41.15 | 41.15 | 520,914 | +0.01(+0.02%) |
Dec 10, 2014 | 41.15 | 41.16 | 41.14 | 41.14 | 701,198 | -0.01(-0.02%) |
Dec 09, 2014 | 41.15 | 41.17 | 41.15 | 41.15 | 520,214 | -0.01(-0.02%) |
Dec 08, 2014 | 41.15 | 41.17 | 41.15 | 41.15 | 924,906 | -0.01(-0.02%) |
Dec 05, 2014 | 41.16 | 41.18 | 41.14 | 41.16 | 928,481 | +0.02(+0.06%) |
Dec 04, 2014 | 41.16 | 41.17 | 41.14 | 41.14 | 245,534 | -0.01(-0.02%) |
Dec 03, 2014 | 41.15 | 41.17 | 41.14 | 41.15 | 978,011 | -0.02(-0.04%) |
Dec 02, 2014 | 41.15 | 41.18 | 41.15 | 41.16 | 577,728 | +0.00(+0.00%) |
Dec 01, 2014 | 41.17 | 41.18 | 41.15 | 41.16 | 440,315 | -0.02(-0.04%) |
Nov 28, 2014 | 41.17 | 41.18 | 41.15 | 41.18 | 138,758 | +0.00(+0.00%) |
Nov 26, 2014 | 41.15 | 41.18 | 41.18 | 41.18 | 457,534 | +0.00(+0.00%) |
Nov 25, 2014 | 41.18 | 41.19 | 41.16 | 41.18 | 310,157 | +0.03(+0.08%) |
Nov 24, 2014 | 41.19 | 41.19 | 41.15 | 41.15 | 888,656 | -0.04(-0.10%) |
Nov 21, 2014 | 41.18 | 41.19 | 41.16 | 41.19 | 854,686 | +0.02(+0.06%) |
Nov 20, 2014 | 41.17 | 41.18 | 41.16 | 41.16 | 285,752 | +0.00(+0.00%) |
Nov 19, 2014 | 41.17 | 41.18 | 41.16 | 41.16 | 335,407 | -0.01(-0.02%) |
Nov 18, 2014 | 41.17 | 41.19 | 41.16 | 41.17 | 476,074 | +0.00(+0.00%) |
Nov 17, 2014 | 41.18 | 41.19 | 41.16 | 41.17 | 310,287 | -0.00(-0.01%) |
Nov 14, 2014 | 41.19 | 41.19 | 41.17 | 41.17 | 1,183,235 | -0.03(-0.07%) |
Nov 13, 2014 | 41.19 | 41.20 | 41.19 | 41.20 | 719,455 | +0.01(+0.02%) |
Nov 12, 2014 | 41.19 | 41.20 | 41.18 | 41.19 | 478,037 | +0.00(+0.00%) |
Nov 11, 2014 | 41.18 | 41.20 | 41.18 | 41.19 | 236,278 | +0.01(+0.02%) |
Nov 10, 2014 | 41.19 | 41.20 | 41.19 | 41.19 | 418,248 | -0.02(-0.04%) |
Nov 07, 2014 | 41.19 | 41.20 | 41.18 | 41.20 | 385,961 | +0.01(+0.02%) |
Nov 06, 2014 | 41.18 | 41.20 | 41.18 | 41.19 | 312,139 | +0.02(+0.04%) |
Nov 05, 2014 | 41.19 | 41.20 | 41.18 | 41.18 | 784,285 | -0.02(-0.04%) |
Nov 04, 2014 | 41.19 | 41.20 | 41.18 | 41.19 | 525,141 | +0.00(+0.00%) |
Nov 03, 2014 | 41.19 | 41.20 | 41.17 | 41.19 | 490,320 | +0.01(+0.02%) |
Oct 31, 2014 | 41.19 | 41.22 | 41.19 | 41.19 | 662,299 | -0.02(-0.04%) |
Oct 30, 2014 | 41.19 | 41.21 | 41.19 | 41.20 | 606,287 | +0.00(+0.00%) |
Oct 29, 2014 | 41.19 | 41.21 | 41.19 | 41.20 | 412,870 | -0.01(-0.02%) |
Oct 28, 2014 | 41.21 | 41.21 | 41.19 | 41.21 | 676,633 | +0.02(+0.06%) |
Oct 27, 2014 | 41.20 | 41.19 | 41.19 | 41.19 | 473,177 | +0.00(+0.00%) |
Oct 24, 2014 | 41.21 | 41.22 | 41.19 | 41.19 | 1,087,588 | -0.01(-0.02%) |
Oct 23, 2014 | 41.23 | 41.23 | 41.19 | 41.19 | 1,695,581 | -0.02(-0.04%) |
Oct 22, 2014 | 41.23 | 41.23 | 41.21 | 41.21 | 565,512 | +0.00(+0.00%) |
Oct 21, 2014 | 41.23 | 41.24 | 41.21 | 41.21 | 853,708 | -0.02(-0.04%) |
Oct 20, 2014 | 41.22 | 41.25 | 41.22 | 41.23 | 420,405 | +0.00(+0.00%) |
Oct 17, 2014 | 41.23 | 41.24 | 41.21 | 41.23 | 385,896 | -0.02(-0.06%) |
Oct 16, 2014 | 41.23 | 41.25 | 41.23 | 41.25 | 1,260,778 | +0.01(+0.02%) |
Oct 15, 2014 | 41.24 | 41.25 | 41.22 | 41.24 | 1,319,116 | +0.02(+0.04%) |
Oct 14, 2014 | 41.24 | 41.25 | 41.22 | 41.23 | 2,134,904 | -0.03(-0.08%) |
Oct 13, 2014 | 41.25 | 41.27 | 41.24 | 41.26 | 695,065 | +0.00(+0.00%) |
Oct 10, 2014 | 41.25 | 41.27 | 41.25 | 41.26 | 412,440 | +0.01(+0.02%) |
Oct 09, 2014 | 41.25 | 41.26 | 41.25 | 41.25 | 426,909 | -0.01(-0.02%) |
Oct 08, 2014 | 41.25 | 41.26 | 41.25 | 41.26 | 438,347 | +0.01(+0.02%) |
Oct 07, 2014 | 41.25 | 41.26 | 41.25 | 41.25 | 432,542 | -0.01(-0.02%) |
Oct 06, 2014 | 41.25 | 41.26 | 41.25 | 41.26 | 1,084,038 | +0.00(+0.00%) |
Oct 03, 2014 | 41.26 | 41.26 | 41.25 | 41.26 | 560,372 | +0.00(+0.00%) |
Oct 02, 2014 | 41.25 | 41.26 | 41.25 | 41.26 | 875,357 | -0.01(-0.02%) |