Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.84 | 40.87 | 40.87 | 40.87 | 335,220 | -0.02(-0.04%) |
Dec 30, 2014 | 40.43 | 41.21 | 40.43 | 40.89 | 236,425 | +0.26(+0.63%) |
Dec 29, 2014 | 40.03 | 41.28 | 40.01 | 40.63 | 274,160 | +0.63(+1.58%) |
Dec 26, 2014 | 40.16 | 40.58 | 39.92 | 40.00 | 138,497 | +0.14(+0.35%) |
Dec 24, 2014 | 39.93 | 39.86 | 39.86 | 39.86 | 111,941 | -0.06(-0.15%) |
Dec 23, 2014 | 39.04 | 40.03 | 38.72 | 39.92 | 464,418 | +0.90(+2.30%) |
Dec 22, 2014 | 39.82 | 40.06 | 38.83 | 39.02 | 416,376 | -0.78(-1.96%) |
Dec 19, 2014 | 39.20 | 39.92 | 39.06 | 39.80 | 829,157 | +0.49(+1.25%) |
Dec 18, 2014 | 40.43 | 40.55 | 38.96 | 39.31 | 380,463 | -0.37(-0.92%) |
Dec 17, 2014 | 38.57 | 39.79 | 38.07 | 39.68 | 290,818 | +1.21(+3.15%) |
Dec 16, 2014 | 38.47 | 39.29 | 37.99 | 38.47 | 323,173 | +0.19(+0.50%) |
Dec 15, 2014 | 38.88 | 39.27 | 38.08 | 38.27 | 336,513 | -0.63(-1.62%) |
Dec 12, 2014 | 39.41 | 39.62 | 38.48 | 38.91 | 396,402 | -1.11(-2.78%) |
Dec 11, 2014 | 40.45 | 40.76 | 39.85 | 40.02 | 265,890 | -0.65(-1.59%) |
Dec 10, 2014 | 41.78 | 41.78 | 40.58 | 40.67 | 257,688 | -1.46(-3.47%) |
Dec 09, 2014 | 40.54 | 42.18 | 40.54 | 42.13 | 429,626 | +0.74(+1.78%) |
Dec 08, 2014 | 42.35 | 42.60 | 41.32 | 41.39 | 519,042 | -1.15(-2.69%) |
Dec 05, 2014 | 42.50 | 43.16 | 42.29 | 42.53 | 260,281 | +0.07(+0.16%) |
Dec 04, 2014 | 42.12 | 42.52 | 41.67 | 42.47 | 336,511 | +0.00(+0.00%) |
Dec 03, 2014 | 41.15 | 42.63 | 40.66 | 42.47 | 274,999 | +1.65(+4.05%) |
Dec 02, 2014 | 40.98 | 41.67 | 40.43 | 40.81 | 299,610 | +0.01(+0.02%) |
Dec 01, 2014 | 41.72 | 41.72 | 40.53 | 40.81 | 317,908 | -1.04(-2.48%) |
Nov 28, 2014 | 43.30 | 43.30 | 41.68 | 41.84 | 218,241 | -1.44(-3.32%) |
Nov 26, 2014 | 43.57 | 43.28 | 43.28 | 43.28 | 244,969 | -0.22(-0.50%) |
Nov 25, 2014 | 43.20 | 43.68 | 43.01 | 43.50 | 364,346 | +0.32(+0.75%) |
Nov 24, 2014 | 43.20 | 43.25 | 42.70 | 43.17 | 318,338 | +0.17(+0.39%) |
Nov 21, 2014 | 43.30 | 43.36 | 42.63 | 43.01 | 310,484 | +0.34(+0.80%) |
Nov 20, 2014 | 41.53 | 42.71 | 41.39 | 42.67 | 256,341 | +0.81(+1.94%) |
Nov 19, 2014 | 42.00 | 42.13 | 41.22 | 41.85 | 531,213 | -0.49(-1.16%) |
Nov 18, 2014 | 42.00 | 42.40 | 41.51 | 42.34 | 386,469 | +0.25(+0.59%) |
Nov 17, 2014 | 42.81 | 42.81 | 41.86 | 42.09 | 520,549 | -0.76(-1.78%) |
Nov 14, 2014 | 42.72 | 42.95 | 42.28 | 42.86 | 280,950 | -0.12(-0.27%) |
Nov 13, 2014 | 42.91 | 43.47 | 42.86 | 42.97 | 708,686 | -0.17(-0.40%) |
Nov 12, 2014 | 42.42 | 43.22 | 42.30 | 43.15 | 404,369 | +0.42(+0.99%) |
Nov 11, 2014 | 42.47 | 42.85 | 42.24 | 42.72 | 557,415 | +0.00(+0.00%) |
Nov 10, 2014 | 43.75 | 44.08 | 42.35 | 42.72 | 464,878 | -1.15(-2.63%) |
Nov 07, 2014 | 42.28 | 43.91 | 42.28 | 43.88 | 646,782 | +1.95(+4.65%) |
Nov 06, 2014 | 41.80 | 42.11 | 41.60 | 41.93 | 507,670 | +0.12(+0.28%) |
Nov 05, 2014 | 41.42 | 41.94 | 40.92 | 41.81 | 497,874 | +0.54(+1.31%) |
Nov 04, 2014 | 41.49 | 41.51 | 40.94 | 41.27 | 609,743 | -0.53(-1.27%) |
Nov 03, 2014 | 41.39 | 41.93 | 41.37 | 41.80 | 975,630 | +0.27(+0.64%) |
Oct 31, 2014 | 40.02 | 41.59 | 39.54 | 41.54 | 591,420 | +1.70(+4.27%) |
Oct 30, 2014 | 39.62 | 40.20 | 39.20 | 39.84 | 515,777 | +0.08(+0.21%) |
Oct 29, 2014 | 41.23 | 41.23 | 39.30 | 39.75 | 865,276 | -1.16(-2.84%) |
Oct 28, 2014 | 40.46 | 41.05 | 39.91 | 40.91 | 789,567 | +0.76(+1.88%) |
Oct 27, 2014 | 39.89 | 40.65 | 40.24 | 40.16 | 1,169,677 | -0.08(-0.21%) |
Oct 24, 2014 | 41.89 | 42.12 | 39.61 | 40.24 | 1,142,774 | -1.09(-2.63%) |
Oct 23, 2014 | 38.04 | 41.68 | 37.66 | 41.33 | 1,586,608 | +5.00(+13.77%) |
Oct 22, 2014 | 37.16 | 37.40 | 36.12 | 36.33 | 540,505 | -0.97(-2.59%) |
Oct 21, 2014 | 36.94 | 37.47 | 36.76 | 37.29 | 471,738 | +0.69(+1.87%) |
Oct 20, 2014 | 36.03 | 36.31 | 35.99 | 36.61 | 574,808 | +0.38(+1.05%) |
Oct 17, 2014 | 36.35 | 36.48 | 35.89 | 36.23 | 596,062 | +0.30(+0.83%) |
Oct 16, 2014 | 34.97 | 36.14 | 34.82 | 35.93 | 523,678 | +0.15(+0.42%) |
Oct 15, 2014 | 34.82 | 36.09 | 34.32 | 35.78 | 662,885 | +0.38(+1.07%) |
Oct 14, 2014 | 35.26 | 35.81 | 34.82 | 35.40 | 673,958 | +0.34(+0.97%) |
Oct 13, 2014 | 35.17 | 35.91 | 34.95 | 35.06 | 841,288 | -0.12(-0.35%) |
Oct 10, 2014 | 35.64 | 35.79 | 34.26 | 35.19 | 1,188,150 | -0.53(-1.48%) |
Oct 09, 2014 | 36.10 | 36.11 | 35.38 | 35.71 | 1,079,577 | -0.54(-1.48%) |
Oct 08, 2014 | 36.30 | 36.43 | 35.13 | 36.25 | 660,433 | -0.01(-0.02%) |
Oct 07, 2014 | 36.06 | 36.56 | 36.01 | 36.26 | 844,457 | -0.10(-0.27%) |
Oct 06, 2014 | 36.44 | 36.73 | 35.86 | 36.36 | 637,989 | +0.14(+0.39%) |
Oct 03, 2014 | 36.68 | 36.81 | 36.19 | 36.22 | 1,380,149 | -0.34(-0.93%) |
Oct 02, 2014 | 36.47 | 36.81 | 36.05 | 36.56 | 934,624 | +0.22(+0.59%) |