Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.75 | 43.45 | 43.45 | 43.45 | 14,517 | -0.14(-0.32%) |
Dec 30, 2014 | 43.69 | 43.82 | 43.59 | 43.59 | 8,969 | -0.15(-0.35%) |
Dec 29, 2014 | 43.79 | 43.79 | 43.67 | 43.74 | 3,983 | -0.14(-0.32%) |
Dec 26, 2014 | 43.83 | 43.88 | 43.83 | 43.88 | 17,809 | +0.27(+0.61%) |
Dec 24, 2014 | 43.76 | 43.61 | 43.61 | 43.61 | 25,263 | +0.08(+0.18%) |
Dec 23, 2014 | 43.56 | 43.57 | 43.54 | 43.54 | 3,891 | +0.00(+0.00%) |
Dec 22, 2014 | 43.39 | 43.54 | 43.39 | 43.54 | 12,058 | +0.24(+0.56%) |
Dec 19, 2014 | 43.11 | 43.29 | 43.11 | 43.29 | 53,654 | +0.34(+0.80%) |
Dec 18, 2014 | 42.92 | 42.95 | 42.87 | 42.95 | 8,178 | +0.25(+0.59%) |
Dec 17, 2014 | 42.24 | 42.77 | 42.22 | 42.70 | 29,734 | +0.50(+1.18%) |
Dec 16, 2014 | 42.21 | 42.29 | 42.19 | 42.20 | 2,155 | +0.04(+0.09%) |
Dec 15, 2014 | 42.50 | 42.50 | 42.12 | 42.16 | 41,724 | -0.68(-1.59%) |
Dec 12, 2014 | 42.71 | 42.87 | 42.52 | 42.84 | 29,442 | -0.15(-0.36%) |
Dec 11, 2014 | 43.00 | 43.07 | 43.00 | 43.00 | 9,024 | +0.11(+0.25%) |
Dec 10, 2014 | 42.87 | 42.89 | 42.87 | 42.89 | 543 | -0.18(-0.43%) |
Dec 09, 2014 | 42.78 | 43.07 | 42.73 | 43.07 | 81,251 | +0.05(+0.11%) |
Dec 08, 2014 | 42.97 | 43.04 | 42.91 | 43.03 | 160,575 | -0.06(-0.14%) |
Dec 05, 2014 | 43.05 | 43.12 | 43.03 | 43.09 | 2,206 | -0.02(-0.05%) |
Dec 04, 2014 | 43.08 | 43.15 | 43.08 | 43.11 | 9,868 | -0.18(-0.41%) |
Dec 03, 2014 | 43.17 | 43.29 | 43.16 | 43.29 | 7,216 | +0.15(+0.34%) |
Dec 02, 2014 | 43.09 | 43.14 | 43.09 | 43.14 | 2,951 | +0.01(+0.01%) |
Dec 01, 2014 | 43.18 | 43.19 | 43.14 | 43.14 | 905 | -0.14(-0.31%) |
Nov 28, 2014 | 43.26 | 43.27 | 43.26 | 43.27 | 933 | +0.44(+1.03%) |
Nov 25, 2014 | 42.76 | 42.83 | 42.83 | 42.83 | 785 | +0.20(+0.47%) |
Nov 24, 2014 | 42.74 | 42.74 | 42.63 | 42.63 | 7,705 | +0.12(+0.29%) |
Nov 21, 2014 | 42.66 | 42.67 | 42.51 | 42.51 | 5,581 | +0.20(+0.47%) |
Nov 20, 2014 | 42.26 | 42.34 | 42.26 | 42.31 | 1,684 | -0.17(-0.40%) |
Nov 19, 2014 | 42.44 | 42.49 | 42.32 | 42.48 | 8,150 | -0.15(-0.34%) |
Nov 18, 2014 | 42.48 | 42.64 | 42.48 | 42.62 | 1,696 | +0.12(+0.29%) |
Nov 17, 2014 | 42.43 | 42.51 | 42.43 | 42.50 | 2,060 | +0.02(+0.05%) |
Nov 14, 2014 | 42.58 | 42.58 | 42.48 | 42.48 | 1,705 | -0.05(-0.11%) |
Nov 13, 2014 | 42.52 | 42.53 | 42.48 | 42.52 | 1,870 | +0.14(+0.33%) |
Nov 12, 2014 | 42.38 | 42.45 | 42.37 | 42.38 | 2,320 | -0.04(-0.09%) |
Nov 10, 2014 | 42.42 | 42.42 | 42.42 | 42.42 | 175 | +0.29(+0.69%) |
Nov 07, 2014 | 42.09 | 42.22 | 42.09 | 42.13 | 2,367 | -0.11(-0.26%) |
Nov 06, 2014 | 42.38 | 42.38 | 42.24 | 42.24 | 2,454 | -0.20(-0.46%) |
Nov 05, 2014 | 42.46 | 42.48 | 42.35 | 42.44 | 43,626 | -0.12(-0.27%) |
Nov 04, 2014 | 42.50 | 42.57 | 42.50 | 42.55 | 6,433 | -0.07(-0.16%) |
Nov 03, 2014 | 42.58 | 42.67 | 42.56 | 42.62 | 3,675 | +0.15(+0.36%) |
Oct 31, 2014 | 42.29 | 42.47 | 42.29 | 42.47 | 2,314 | +0.62(+1.48%) |
Oct 30, 2014 | 41.79 | 41.88 | 41.79 | 41.85 | 3,307 | +0.34(+0.81%) |
Oct 29, 2014 | 41.83 | 41.83 | 41.51 | 41.51 | 657 | -0.38(-0.90%) |
Oct 28, 2014 | 41.69 | 41.89 | 41.67 | 41.89 | 7,508 | +0.48(+1.16%) |
Oct 27, 2014 | 41.46 | 41.46 | 41.38 | 41.41 | 20,476 | -0.05(-0.13%) |
Oct 24, 2014 | 41.41 | 41.46 | 41.36 | 41.46 | 17,802 | +0.06(+0.15%) |
Oct 23, 2014 | 41.29 | 41.51 | 41.29 | 41.40 | 3,148 | +0.34(+0.82%) |
Oct 22, 2014 | 41.27 | 41.27 | 41.00 | 41.06 | 12,737 | -0.03(-0.07%) |
Oct 21, 2014 | 40.76 | 41.10 | 40.76 | 41.09 | 13,246 | +0.58(+1.43%) |
Oct 20, 2014 | 40.22 | 40.54 | 40.22 | 40.51 | 8,518 | +0.35(+0.88%) |
Oct 17, 2014 | 40.25 | 40.25 | 40.04 | 40.16 | 4,670 | +0.35(+0.88%) |
Oct 16, 2014 | 39.51 | 39.92 | 39.42 | 39.81 | 50,637 | +0.06(+0.15%) |
Oct 15, 2014 | 39.70 | 39.70 | 39.35 | 39.75 | 7,287 | -0.21(-0.52%) |
Oct 14, 2014 | 39.84 | 40.06 | 39.80 | 39.95 | 59,875 | +0.35(+0.89%) |
Oct 13, 2014 | 39.74 | 39.74 | 39.60 | 39.60 | 74,114 | +0.05(+0.12%) |
Oct 10, 2014 | 39.97 | 39.98 | 39.56 | 39.56 | 5,637 | -0.28(-0.71%) |
Oct 09, 2014 | 40.06 | 40.09 | 39.71 | 39.84 | 105,012 | -0.27(-0.69%) |
Oct 08, 2014 | 39.59 | 40.12 | 39.59 | 40.12 | 17,138 | +0.62(+1.57%) |
Oct 07, 2014 | 39.58 | 39.68 | 39.48 | 39.50 | 40,477 | -0.21(-0.52%) |
Oct 06, 2014 | 39.70 | 39.70 | 39.70 | 39.70 | 1,375 | +0.11(+0.27%) |
Oct 03, 2014 | 39.56 | 39.61 | 39.56 | 39.60 | 8,560 | +0.21(+0.54%) |
Oct 02, 2014 | 39.28 | 39.44 | 39.06 | 39.38 | 14,278 | -0.08(-0.21%) |