Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.35 | 41.26 | 41.26 | 41.26 | 1,179,576 | -0.03(-0.08%) |
Dec 30, 2014 | 41.86 | 42.01 | 41.25 | 41.29 | 1,525,824 | -0.65(-1.55%) |
Dec 29, 2014 | 41.63 | 42.32 | 41.63 | 41.94 | 1,653,730 | +0.27(+0.65%) |
Dec 26, 2014 | 41.41 | 41.85 | 41.34 | 41.67 | 618,170 | +0.22(+0.52%) |
Dec 24, 2014 | 41.69 | 41.45 | 41.45 | 41.45 | 442,241 | +0.03(+0.06%) |
Dec 23, 2014 | 41.02 | 42.06 | 40.93 | 41.43 | 2,966,516 | +0.66(+1.63%) |
Dec 22, 2014 | 41.13 | 41.25 | 40.51 | 40.76 | 2,123,073 | -0.23(-0.55%) |
Dec 19, 2014 | 43.52 | 43.57 | 40.83 | 40.99 | 6,785,651 | -2.80(-6.39%) |
Dec 18, 2014 | 43.56 | 43.79 | 43.20 | 43.79 | 1,427,797 | +0.74(+1.73%) |
Dec 17, 2014 | 42.93 | 43.41 | 42.62 | 43.04 | 1,809,875 | +0.35(+0.83%) |
Dec 16, 2014 | 42.05 | 42.99 | 42.05 | 42.69 | 2,473,354 | +0.53(+1.25%) |
Dec 15, 2014 | 42.36 | 42.80 | 41.72 | 42.17 | 1,607,837 | +0.11(+0.25%) |
Dec 12, 2014 | 42.25 | 42.62 | 42.05 | 42.06 | 1,266,247 | -0.18(-0.43%) |
Dec 11, 2014 | 41.74 | 42.63 | 41.74 | 42.24 | 893,707 | +0.56(+1.35%) |
Dec 10, 2014 | 42.30 | 42.64 | 41.63 | 41.68 | 1,651,828 | -0.62(-1.45%) |
Dec 09, 2014 | 42.00 | 42.41 | 41.90 | 42.29 | 1,990,771 | -0.13(-0.32%) |
Dec 08, 2014 | 42.91 | 42.92 | 42.29 | 42.43 | 1,049,988 | -0.51(-1.19%) |
Dec 05, 2014 | 42.71 | 43.20 | 42.50 | 42.94 | 1,308,152 | +0.36(+0.85%) |
Dec 04, 2014 | 42.75 | 42.95 | 42.50 | 42.58 | 2,288,013 | -0.25(-0.58%) |
Dec 03, 2014 | 43.00 | 43.23 | 42.65 | 42.83 | 1,206,999 | -0.29(-0.66%) |
Dec 02, 2014 | 43.09 | 43.53 | 42.98 | 43.11 | 1,442,663 | +0.00(+0.00%) |
Dec 01, 2014 | 43.98 | 44.27 | 43.09 | 43.11 | 1,886,530 | -1.31(-2.94%) |
Nov 28, 2014 | 44.04 | 44.58 | 43.88 | 44.42 | 1,000,358 | +0.80(+1.82%) |
Nov 26, 2014 | 43.26 | 43.62 | 43.62 | 43.62 | 1,695,524 | +0.45(+1.05%) |
Nov 25, 2014 | 42.68 | 43.25 | 42.61 | 43.17 | 1,638,824 | +0.66(+1.54%) |
Nov 24, 2014 | 42.81 | 42.94 | 42.13 | 42.51 | 2,116,076 | -0.02(-0.05%) |
Nov 21, 2014 | 42.83 | 42.92 | 42.35 | 42.53 | 1,698,992 | +0.14(+0.32%) |
Nov 20, 2014 | 42.02 | 42.51 | 41.98 | 42.40 | 1,492,232 | +0.29(+0.68%) |
Nov 19, 2014 | 42.10 | 42.35 | 41.96 | 42.11 | 1,145,067 | +0.01(+0.02%) |
Nov 18, 2014 | 42.16 | 42.50 | 41.91 | 42.11 | 1,471,281 | -0.19(-0.44%) |
Nov 17, 2014 | 42.20 | 42.93 | 41.96 | 42.29 | 2,815,219 | +1.76(+4.35%) |
Nov 14, 2014 | 41.64 | 41.92 | 40.32 | 40.53 | 2,513,855 | -0.72(-1.75%) |
Nov 13, 2014 | 42.08 | 42.09 | 40.63 | 41.25 | 5,274,362 | -1.87(-4.33%) |
Nov 12, 2014 | 42.45 | 43.19 | 42.40 | 43.12 | 1,442,553 | +0.60(+1.41%) |
Nov 11, 2014 | 42.96 | 43.06 | 42.40 | 42.52 | 1,833,829 | -0.31(-0.72%) |
Nov 10, 2014 | 43.45 | 43.66 | 42.78 | 42.83 | 1,964,910 | -0.68(-1.55%) |
Nov 07, 2014 | 43.54 | 43.81 | 43.31 | 43.50 | 1,138,307 | -0.11(-0.24%) |
Nov 06, 2014 | 43.51 | 43.82 | 43.25 | 43.61 | 1,388,085 | +0.20(+0.47%) |
Nov 05, 2014 | 43.25 | 43.43 | 42.94 | 43.40 | 846,484 | +0.37(+0.85%) |
Nov 04, 2014 | 43.19 | 43.46 | 42.91 | 43.04 | 988,602 | -0.21(-0.49%) |
Nov 03, 2014 | 43.28 | 43.28 | 42.88 | 43.25 | 1,071,651 | +0.08(+0.19%) |
Oct 31, 2014 | 43.31 | 43.49 | 43.04 | 43.16 | 1,480,208 | +0.26(+0.61%) |
Oct 30, 2014 | 42.74 | 43.16 | 42.57 | 42.90 | 1,215,045 | -0.01(-0.02%) |
Oct 29, 2014 | 43.03 | 43.17 | 42.68 | 42.91 | 911,764 | -0.08(-0.19%) |
Oct 28, 2014 | 42.78 | 43.06 | 42.57 | 42.99 | 1,231,049 | +0.31(+0.73%) |
Oct 27, 2014 | 42.82 | 42.90 | 42.90 | 42.68 | 1,427,432 | -0.22(-0.51%) |
Oct 24, 2014 | 42.92 | 43.10 | 42.69 | 42.90 | 961,685 | +0.09(+0.22%) |
Oct 23, 2014 | 42.77 | 43.06 | 42.67 | 42.80 | 1,583,452 | +0.42(+1.00%) |
Oct 22, 2014 | 43.08 | 43.24 | 42.32 | 42.38 | 1,974,757 | -0.60(-1.40%) |
Oct 21, 2014 | 42.33 | 43.22 | 42.04 | 42.98 | 3,863,029 | +0.90(+2.14%) |
Oct 20, 2014 | 40.13 | 42.57 | 40.12 | 42.08 | 4,170,605 | +1.98(+4.94%) |
Oct 17, 2014 | 40.59 | 40.81 | 40.10 | 40.10 | 2,951,079 | -0.27(-0.66%) |
Oct 16, 2014 | 40.23 | 40.45 | 39.27 | 40.37 | 2,367,534 | -0.09(-0.22%) |
Oct 15, 2014 | 40.35 | 40.88 | 39.78 | 40.46 | 2,665,240 | -0.37(-0.91%) |
Oct 14, 2014 | 40.89 | 41.33 | 40.73 | 40.83 | 1,492,356 | +0.13(+0.31%) |
Oct 13, 2014 | 40.88 | 41.11 | 40.64 | 40.70 | 1,501,626 | -0.25(-0.62%) |
Oct 10, 2014 | 40.93 | 41.32 | 40.59 | 40.96 | 1,303,590 | +0.11(+0.27%) |
Oct 09, 2014 | 41.34 | 41.67 | 40.82 | 40.85 | 1,004,973 | -0.50(-1.21%) |
Oct 08, 2014 | 40.81 | 41.41 | 40.70 | 41.34 | 1,079,991 | +0.57(+1.40%) |
Oct 07, 2014 | 40.89 | 41.09 | 40.70 | 40.77 | 1,688,008 | -0.26(-0.63%) |
Oct 06, 2014 | 41.40 | 41.77 | 40.88 | 41.03 | 1,617,352 | -0.24(-0.58%) |
Oct 03, 2014 | 41.40 | 41.75 | 41.25 | 41.27 | 1,253,373 | +0.12(+0.29%) |
Oct 02, 2014 | 40.79 | 41.21 | 40.61 | 41.15 | 993,494 | +0.31(+0.75%) |