Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.95 | 44.44 | 44.44 | 44.44 | 852,999 | -0.30(-0.68%) |
Dec 30, 2014 | 44.84 | 45.25 | 44.73 | 44.74 | 624,494 | -0.29(-0.64%) |
Dec 29, 2014 | 44.17 | 45.16 | 44.11 | 45.03 | 776,571 | +0.86(+1.94%) |
Dec 26, 2014 | 44.47 | 44.58 | 44.11 | 44.17 | 580,168 | -0.05(-0.12%) |
Dec 24, 2014 | 43.83 | 44.22 | 44.22 | 44.22 | 850,692 | +0.59(+1.35%) |
Dec 23, 2014 | 43.42 | 43.67 | 43.22 | 43.63 | 1,369,281 | +0.42(+0.96%) |
Dec 22, 2014 | 43.92 | 44.13 | 42.93 | 43.22 | 1,026,111 | -0.74(-1.68%) |
Dec 19, 2014 | 43.39 | 44.01 | 43.17 | 43.95 | 1,649,975 | +0.67(+1.54%) |
Dec 18, 2014 | 42.85 | 43.30 | 42.46 | 43.29 | 952,152 | +1.04(+2.46%) |
Dec 17, 2014 | 41.60 | 42.27 | 41.24 | 42.25 | 1,155,279 | +0.77(+1.86%) |
Dec 16, 2014 | 41.71 | 42.51 | 41.25 | 41.47 | 1,102,733 | -0.62(-1.48%) |
Dec 15, 2014 | 42.70 | 42.80 | 41.67 | 42.10 | 1,056,574 | -0.25(-0.59%) |
Dec 12, 2014 | 42.14 | 43.04 | 42.03 | 42.35 | 962,320 | -0.10(-0.25%) |
Dec 11, 2014 | 43.16 | 43.31 | 42.38 | 42.45 | 658,899 | -0.37(-0.87%) |
Dec 10, 2014 | 43.43 | 43.77 | 42.61 | 42.83 | 984,124 | -0.83(-1.91%) |
Dec 09, 2014 | 42.46 | 43.78 | 42.30 | 43.66 | 949,141 | +0.64(+1.49%) |
Dec 08, 2014 | 43.92 | 43.93 | 42.74 | 43.02 | 831,534 | -1.04(-2.36%) |
Dec 05, 2014 | 43.62 | 44.27 | 43.61 | 44.06 | 1,135,036 | +0.40(+0.91%) |
Dec 04, 2014 | 43.44 | 43.76 | 43.03 | 43.66 | 1,182,437 | +0.32(+0.74%) |
Dec 03, 2014 | 42.90 | 43.48 | 42.66 | 43.34 | 998,118 | +0.48(+1.11%) |
Dec 02, 2014 | 42.46 | 42.93 | 42.21 | 42.86 | 869,692 | +0.43(+1.02%) |
Dec 01, 2014 | 42.95 | 42.97 | 42.25 | 42.43 | 1,207,980 | -0.64(-1.49%) |
Nov 28, 2014 | 42.85 | 43.51 | 42.48 | 43.07 | 754,638 | +0.55(+1.28%) |
Nov 26, 2014 | 42.67 | 42.52 | 42.52 | 42.52 | 532,562 | -0.14(-0.33%) |
Nov 25, 2014 | 42.55 | 43.03 | 42.52 | 42.66 | 1,040,631 | +0.34(+0.80%) |
Nov 24, 2014 | 41.54 | 42.38 | 41.54 | 42.32 | 1,036,505 | +0.95(+2.31%) |
Nov 21, 2014 | 42.06 | 42.06 | 41.30 | 41.37 | 1,007,507 | -0.09(-0.22%) |
Nov 20, 2014 | 41.14 | 42.02 | 41.12 | 41.46 | 1,355,647 | +0.09(+0.21%) |
Nov 19, 2014 | 41.11 | 41.52 | 40.64 | 41.38 | 866,875 | +0.22(+0.53%) |
Nov 18, 2014 | 41.35 | 41.70 | 41.05 | 41.16 | 1,246,545 | -0.19(-0.46%) |
Nov 17, 2014 | 41.86 | 41.86 | 41.24 | 41.35 | 1,419,500 | -0.08(-0.19%) |
Nov 14, 2014 | 41.81 | 42.39 | 41.33 | 41.43 | 1,298,266 | -0.31(-0.75%) |
Nov 13, 2014 | 42.65 | 42.72 | 41.60 | 41.74 | 748,075 | -0.90(-2.11%) |
Nov 12, 2014 | 41.87 | 42.75 | 41.69 | 42.64 | 898,499 | +0.58(+1.38%) |
Nov 11, 2014 | 42.17 | 42.32 | 41.73 | 42.06 | 999,027 | -0.11(-0.27%) |
Nov 10, 2014 | 41.29 | 42.17 | 40.98 | 42.17 | 1,088,061 | +1.08(+2.63%) |
Nov 07, 2014 | 41.57 | 41.76 | 40.97 | 41.09 | 1,059,058 | -0.48(-1.16%) |
Nov 06, 2014 | 41.25 | 41.60 | 41.12 | 41.57 | 830,785 | +0.25(+0.61%) |
Nov 05, 2014 | 40.92 | 41.33 | 40.48 | 41.32 | 939,351 | +0.64(+1.57%) |
Nov 04, 2014 | 40.53 | 40.93 | 40.35 | 40.68 | 1,093,740 | -0.02(-0.04%) |
Nov 03, 2014 | 40.65 | 41.09 | 40.51 | 40.70 | 1,318,723 | +0.23(+0.58%) |
Oct 31, 2014 | 40.55 | 40.64 | 40.13 | 40.47 | 1,568,887 | +0.75(+1.89%) |
Oct 30, 2014 | 39.57 | 40.00 | 39.15 | 39.71 | 1,332,696 | +0.04(+0.11%) |
Oct 29, 2014 | 39.99 | 40.03 | 39.27 | 39.67 | 1,570,844 | -0.20(-0.50%) |
Oct 28, 2014 | 39.34 | 40.09 | 39.20 | 39.87 | 1,549,765 | +0.77(+1.97%) |
Oct 27, 2014 | 38.61 | 39.14 | 38.91 | 39.10 | 1,370,440 | +0.19(+0.49%) |
Oct 24, 2014 | 38.98 | 39.08 | 38.44 | 38.91 | 1,529,583 | +0.10(+0.25%) |
Oct 23, 2014 | 38.44 | 39.66 | 38.18 | 38.82 | 3,631,419 | +1.31(+3.48%) |
Oct 22, 2014 | 37.53 | 38.06 | 37.26 | 37.51 | 2,692,658 | +0.12(+0.32%) |
Oct 21, 2014 | 36.68 | 37.45 | 36.55 | 37.39 | 818,138 | +1.14(+3.15%) |
Oct 20, 2014 | 35.62 | 36.58 | 35.62 | 36.25 | 846,256 | +0.57(+1.60%) |
Oct 17, 2014 | 35.85 | 36.12 | 35.29 | 35.68 | 1,282,759 | +0.33(+0.93%) |
Oct 16, 2014 | 33.71 | 35.55 | 33.52 | 35.35 | 1,829,195 | +0.91(+2.64%) |
Oct 15, 2014 | 33.48 | 34.64 | 33.00 | 34.44 | 1,708,581 | +0.46(+1.35%) |
Oct 14, 2014 | 34.33 | 34.89 | 33.96 | 33.98 | 1,288,816 | +0.01(+0.03%) |
Oct 13, 2014 | 34.54 | 34.58 | 33.77 | 33.97 | 1,052,653 | -0.49(-1.43%) |
Oct 10, 2014 | 35.00 | 35.34 | 34.39 | 34.47 | 1,069,037 | -0.60(-1.70%) |
Oct 09, 2014 | 36.07 | 36.12 | 35.05 | 35.06 | 870,710 | -1.09(-3.01%) |
Oct 08, 2014 | 35.75 | 36.16 | 35.16 | 36.15 | 848,657 | +0.42(+1.19%) |
Oct 07, 2014 | 35.93 | 36.07 | 35.70 | 35.73 | 900,388 | -0.53(-1.45%) |
Oct 06, 2014 | 36.92 | 37.03 | 36.25 | 36.26 | 735,957 | -0.59(-1.60%) |
Oct 03, 2014 | 37.09 | 37.15 | 36.66 | 36.84 | 622,439 | +0.19(+0.52%) |
Oct 02, 2014 | 35.62 | 36.70 | 35.40 | 36.65 | 946,921 | +1.18(+3.34%) |