Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.77 | 40.14 | 40.14 | 40.14 | 464,514 | -0.52(-1.28%) |
Dec 30, 2014 | 40.87 | 41.05 | 40.40 | 40.66 | 452,699 | -0.26(-0.63%) |
Dec 29, 2014 | 40.56 | 41.34 | 40.56 | 40.92 | 368,635 | +0.34(+0.83%) |
Dec 26, 2014 | 40.43 | 40.69 | 40.35 | 40.59 | 285,370 | +0.29(+0.71%) |
Dec 24, 2014 | 40.85 | 40.30 | 40.30 | 40.30 | 348,597 | -0.44(-1.08%) |
Dec 23, 2014 | 41.22 | 41.35 | 40.67 | 40.74 | 567,231 | -0.48(-1.16%) |
Dec 22, 2014 | 41.17 | 41.45 | 40.97 | 41.22 | 640,044 | +0.08(+0.18%) |
Dec 19, 2014 | 40.29 | 41.25 | 40.26 | 41.15 | 1,242,343 | +0.83(+2.07%) |
Dec 18, 2014 | 39.76 | 40.31 | 39.63 | 40.31 | 657,669 | +0.71(+1.78%) |
Dec 17, 2014 | 38.75 | 39.61 | 38.34 | 39.61 | 937,145 | +0.96(+2.48%) |
Dec 16, 2014 | 39.15 | 39.25 | 38.65 | 38.65 | 634,759 | -0.45(-1.16%) |
Dec 15, 2014 | 39.76 | 39.91 | 38.92 | 39.10 | 683,139 | -0.63(-1.59%) |
Dec 12, 2014 | 40.06 | 40.16 | 39.66 | 39.73 | 523,333 | -0.43(-1.07%) |
Dec 11, 2014 | 40.01 | 40.26 | 39.88 | 40.16 | 567,069 | +0.13(+0.32%) |
Dec 10, 2014 | 40.77 | 40.79 | 39.93 | 40.04 | 513,268 | -0.73(-1.80%) |
Dec 09, 2014 | 39.81 | 40.79 | 39.66 | 40.77 | 568,005 | +0.83(+2.09%) |
Dec 08, 2014 | 40.77 | 40.99 | 39.89 | 39.93 | 488,622 | -0.98(-2.41%) |
Dec 05, 2014 | 41.37 | 41.50 | 40.74 | 40.92 | 453,577 | -0.58(-1.40%) |
Dec 04, 2014 | 41.50 | 41.75 | 41.38 | 41.50 | 441,380 | -0.10(-0.24%) |
Dec 03, 2014 | 41.50 | 41.65 | 41.40 | 41.60 | 287,040 | +0.13(+0.30%) |
Dec 02, 2014 | 41.40 | 41.63 | 41.17 | 41.47 | 431,918 | +0.05(+0.12%) |
Dec 01, 2014 | 41.73 | 41.87 | 41.40 | 41.42 | 325,009 | -0.30(-0.73%) |
Nov 28, 2014 | 41.75 | 41.93 | 41.50 | 41.73 | 195,381 | +0.08(+0.18%) |
Nov 26, 2014 | 41.65 | 41.65 | 41.65 | 41.65 | 369,727 | +0.23(+0.55%) |
Nov 25, 2014 | 41.45 | 41.45 | 41.20 | 41.42 | 315,143 | +0.13(+0.31%) |
Nov 24, 2014 | 40.84 | 41.37 | 40.84 | 41.30 | 701,222 | +0.45(+1.11%) |
Nov 21, 2014 | 41.32 | 41.37 | 40.64 | 40.84 | 593,694 | -0.20(-0.49%) |
Nov 20, 2014 | 40.89 | 41.10 | 40.67 | 41.05 | 337,909 | +0.20(+0.49%) |
Nov 19, 2014 | 41.10 | 41.17 | 40.73 | 40.84 | 512,212 | -0.33(-0.80%) |
Nov 18, 2014 | 41.35 | 41.52 | 41.17 | 41.17 | 255,799 | +0.03(+0.06%) |
Nov 17, 2014 | 41.07 | 41.35 | 41.02 | 41.15 | 396,037 | +0.03(+0.06%) |
Nov 14, 2014 | 41.02 | 41.35 | 40.89 | 41.12 | 293,272 | +0.08(+0.18%) |
Nov 13, 2014 | 41.17 | 41.32 | 40.94 | 41.05 | 324,816 | +0.10(+0.25%) |
Nov 12, 2014 | 40.62 | 41.01 | 40.46 | 40.94 | 442,663 | +0.25(+0.62%) |
Nov 11, 2014 | 41.02 | 41.12 | 40.62 | 40.69 | 407,936 | -0.35(-0.86%) |
Nov 10, 2014 | 41.02 | 41.15 | 40.74 | 41.05 | 393,614 | +0.00(+0.00%) |
Nov 07, 2014 | 40.64 | 41.10 | 40.46 | 41.05 | 512,373 | +0.40(+0.99%) |
Nov 06, 2014 | 40.64 | 40.89 | 40.44 | 40.64 | 552,509 | -0.25(-0.62%) |
Nov 05, 2014 | 40.99 | 41.22 | 40.41 | 40.89 | 857,660 | -0.78(-1.88%) |
Nov 04, 2014 | 41.80 | 41.85 | 41.40 | 41.68 | 845,733 | -0.20(-0.48%) |
Nov 03, 2014 | 41.75 | 42.00 | 41.68 | 41.88 | 395,638 | +0.13(+0.30%) |
Oct 31, 2014 | 41.78 | 41.88 | 41.52 | 41.75 | 351,716 | +0.13(+0.30%) |
Oct 30, 2014 | 41.32 | 41.75 | 41.23 | 41.63 | 363,853 | +0.30(+0.73%) |
Oct 29, 2014 | 42.03 | 42.03 | 41.15 | 41.32 | 445,914 | -0.73(-1.74%) |
Oct 28, 2014 | 41.68 | 42.05 | 41.45 | 42.05 | 478,553 | +0.45(+1.09%) |
Oct 27, 2014 | 41.42 | 41.45 | 41.45 | 41.60 | 322,529 | +0.15(+0.37%) |
Oct 24, 2014 | 41.37 | 41.55 | 41.27 | 41.45 | 420,622 | +0.03(+0.06%) |
Oct 23, 2014 | 41.65 | 41.68 | 41.35 | 41.42 | 712,370 | +0.00(+0.00%) |
Oct 22, 2014 | 41.73 | 41.93 | 41.40 | 41.42 | 523,033 | -0.25(-0.61%) |
Oct 21, 2014 | 41.55 | 41.88 | 41.45 | 41.68 | 588,323 | +0.13(+0.30%) |
Oct 20, 2014 | 41.10 | 41.58 | 41.07 | 41.55 | 581,050 | +0.35(+0.86%) |
Oct 17, 2014 | 41.27 | 41.42 | 41.05 | 41.20 | 753,898 | +0.10(+0.25%) |
Oct 16, 2014 | 40.74 | 41.27 | 40.64 | 41.10 | 959,170 | +0.00(+0.00%) |
Oct 15, 2014 | 40.64 | 41.17 | 40.24 | 41.10 | 1,001,838 | +0.40(+0.99%) |
Oct 14, 2014 | 40.64 | 40.92 | 40.39 | 40.69 | 548,386 | +0.13(+0.31%) |
Oct 13, 2014 | 40.21 | 41.01 | 40.21 | 40.57 | 539,298 | +0.40(+1.01%) |
Oct 10, 2014 | 40.24 | 40.70 | 40.14 | 40.16 | 541,143 | -0.18(-0.44%) |
Oct 09, 2014 | 40.39 | 40.82 | 40.16 | 40.34 | 703,086 | -0.05(-0.13%) |
Oct 08, 2014 | 39.71 | 40.41 | 39.58 | 40.39 | 527,898 | +0.73(+1.85%) |
Oct 07, 2014 | 39.58 | 39.83 | 39.53 | 39.66 | 705,057 | -0.05(-0.13%) |
Oct 06, 2014 | 39.61 | 39.92 | 39.61 | 39.71 | 568,512 | +0.08(+0.19%) |
Oct 03, 2014 | 40.06 | 40.06 | 39.58 | 39.63 | 687,855 | -0.18(-0.44%) |
Oct 02, 2014 | 39.98 | 40.14 | 39.50 | 39.81 | 697,529 | -0.28(-0.69%) |