Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.66 | 38.96 | 38.96 | 38.96 | 222,354 | -0.55(-1.40%) |
Dec 30, 2014 | 39.19 | 39.63 | 39.03 | 39.51 | 366,190 | +0.16(+0.41%) |
Dec 29, 2014 | 39.43 | 39.54 | 38.85 | 39.36 | 621,886 | -0.30(-0.76%) |
Dec 26, 2014 | 39.57 | 39.69 | 39.23 | 39.66 | 275,557 | +0.31(+0.79%) |
Dec 24, 2014 | 39.26 | 39.35 | 39.35 | 39.35 | 168,789 | +0.18(+0.46%) |
Dec 23, 2014 | 38.81 | 39.34 | 38.74 | 39.17 | 542,125 | +0.45(+1.16%) |
Dec 22, 2014 | 38.45 | 38.76 | 38.45 | 38.72 | 359,150 | +0.36(+0.93%) |
Dec 19, 2014 | 38.42 | 38.63 | 38.05 | 38.36 | 782,580 | +0.03(+0.07%) |
Dec 18, 2014 | 37.81 | 38.40 | 37.67 | 38.33 | 790,690 | +0.85(+2.28%) |
Dec 17, 2014 | 37.06 | 37.65 | 36.54 | 37.48 | 1,136,447 | +0.41(+1.11%) |
Dec 16, 2014 | 37.30 | 37.66 | 36.94 | 37.06 | 625,846 | -0.28(-0.75%) |
Dec 15, 2014 | 37.73 | 37.97 | 36.68 | 37.35 | 817,207 | +0.02(+0.05%) |
Dec 12, 2014 | 37.75 | 37.98 | 37.22 | 37.33 | 833,947 | -0.72(-1.90%) |
Dec 11, 2014 | 38.59 | 38.59 | 37.89 | 38.05 | 765,977 | -0.27(-0.71%) |
Dec 10, 2014 | 40.53 | 40.53 | 38.28 | 38.32 | 1,345,624 | -2.57(-6.29%) |
Dec 09, 2014 | 40.28 | 40.92 | 40.04 | 40.90 | 462,476 | +0.16(+0.39%) |
Dec 08, 2014 | 41.12 | 41.16 | 40.59 | 40.74 | 322,457 | -0.33(-0.80%) |
Dec 05, 2014 | 40.72 | 41.11 | 40.71 | 41.06 | 346,037 | +0.38(+0.92%) |
Dec 04, 2014 | 40.88 | 40.89 | 40.35 | 40.69 | 339,781 | -0.21(-0.51%) |
Dec 03, 2014 | 39.93 | 40.93 | 39.64 | 40.90 | 513,502 | +0.89(+2.23%) |
Dec 02, 2014 | 40.19 | 40.48 | 39.79 | 40.00 | 484,374 | -0.16(-0.40%) |
Dec 01, 2014 | 40.46 | 40.53 | 40.04 | 40.16 | 323,160 | -0.49(-1.20%) |
Nov 28, 2014 | 41.05 | 41.19 | 40.60 | 40.65 | 199,231 | -0.42(-1.03%) |
Nov 26, 2014 | 41.21 | 41.07 | 41.07 | 41.07 | 278,050 | -0.09(-0.23%) |
Nov 25, 2014 | 41.27 | 41.56 | 41.07 | 41.17 | 239,205 | +0.01(+0.02%) |
Nov 24, 2014 | 41.01 | 41.62 | 40.99 | 41.16 | 397,021 | +0.24(+0.60%) |
Nov 21, 2014 | 40.91 | 41.15 | 40.76 | 40.91 | 286,973 | +0.44(+1.09%) |
Nov 20, 2014 | 40.39 | 40.64 | 40.16 | 40.47 | 678,434 | -0.25(-0.62%) |
Nov 19, 2014 | 40.87 | 40.87 | 40.50 | 40.73 | 436,185 | -0.13(-0.32%) |
Nov 18, 2014 | 40.67 | 41.38 | 40.66 | 40.86 | 806,286 | +0.15(+0.37%) |
Nov 17, 2014 | 40.55 | 40.94 | 40.37 | 40.71 | 713,347 | +0.13(+0.32%) |
Nov 14, 2014 | 40.39 | 40.71 | 40.30 | 40.58 | 311,648 | +0.08(+0.19%) |
Nov 13, 2014 | 40.42 | 40.89 | 40.34 | 40.50 | 333,038 | -0.09(-0.23%) |
Nov 12, 2014 | 40.23 | 40.61 | 40.08 | 40.59 | 387,578 | +0.25(+0.63%) |
Nov 11, 2014 | 40.60 | 40.68 | 40.23 | 40.34 | 822,007 | -0.30(-0.74%) |
Nov 10, 2014 | 40.47 | 40.73 | 40.39 | 40.64 | 504,804 | +0.21(+0.51%) |
Nov 07, 2014 | 40.09 | 40.45 | 39.88 | 40.44 | 544,850 | +0.34(+0.84%) |
Nov 06, 2014 | 39.66 | 40.22 | 39.66 | 40.10 | 349,164 | +0.26(+0.66%) |
Nov 05, 2014 | 40.27 | 40.27 | 39.51 | 39.83 | 823,716 | -0.11(-0.28%) |
Nov 04, 2014 | 39.91 | 40.21 | 39.67 | 39.95 | 660,343 | -0.07(-0.16%) |
Nov 03, 2014 | 39.20 | 40.21 | 39.03 | 40.01 | 1,052,564 | +0.68(+1.72%) |
Oct 31, 2014 | 38.84 | 39.38 | 38.74 | 39.34 | 672,661 | +0.86(+2.25%) |
Oct 30, 2014 | 38.13 | 38.48 | 37.35 | 38.47 | 466,716 | +0.30(+0.79%) |
Oct 29, 2014 | 38.16 | 38.25 | 37.74 | 38.17 | 536,648 | +0.12(+0.32%) |
Oct 28, 2014 | 37.46 | 38.11 | 37.37 | 38.05 | 386,941 | +0.70(+1.89%) |
Oct 27, 2014 | 37.22 | 37.39 | 37.57 | 37.35 | 436,715 | -0.23(-0.60%) |
Oct 24, 2014 | 37.63 | 37.63 | 37.21 | 37.57 | 805,528 | -0.09(-0.25%) |
Oct 23, 2014 | 36.62 | 37.82 | 36.61 | 37.66 | 1,062,617 | +1.28(+3.51%) |
Oct 22, 2014 | 36.89 | 37.43 | 36.09 | 36.39 | 900,296 | -0.24(-0.67%) |
Oct 21, 2014 | 36.58 | 36.91 | 35.10 | 36.63 | 1,909,460 | +0.79(+2.20%) |
Oct 20, 2014 | 36.07 | 36.16 | 35.26 | 35.84 | 1,386,866 | -0.20(-0.55%) |
Oct 17, 2014 | 36.26 | 36.47 | 35.86 | 36.04 | 798,682 | +0.15(+0.42%) |
Oct 16, 2014 | 35.31 | 36.11 | 35.07 | 35.89 | 694,589 | +0.18(+0.50%) |
Oct 15, 2014 | 35.10 | 35.88 | 34.60 | 35.71 | 867,613 | +0.20(+0.56%) |
Oct 14, 2014 | 34.97 | 35.66 | 34.80 | 35.51 | 609,545 | +0.85(+2.44%) |
Oct 13, 2014 | 35.61 | 35.79 | 34.62 | 34.67 | 701,458 | -0.85(-2.41%) |
Oct 10, 2014 | 35.83 | 36.41 | 35.52 | 35.52 | 799,697 | -0.41(-1.15%) |
Oct 09, 2014 | 36.77 | 36.89 | 35.78 | 35.94 | 678,944 | -0.79(-2.15%) |
Oct 08, 2014 | 36.01 | 36.81 | 35.90 | 36.73 | 1,010,569 | +0.71(+1.98%) |
Oct 07, 2014 | 36.65 | 36.65 | 36.01 | 36.01 | 678,684 | -0.85(-2.32%) |
Oct 06, 2014 | 37.20 | 37.23 | 36.67 | 36.87 | 575,278 | -0.21(-0.56%) |
Oct 03, 2014 | 36.97 | 37.24 | 36.74 | 37.07 | 1,107,537 | +0.45(+1.23%) |
Oct 02, 2014 | 36.66 | 36.87 | 36.39 | 36.62 | 1,465,261 | -0.06(-0.15%) |