Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.73 | 40.77 | 40.77 | 40.77 | 336,082 | -0.02(-0.04%) |
Dec 30, 2014 | 40.33 | 41.11 | 40.33 | 40.78 | 237,033 | +0.26(+0.63%) |
Dec 29, 2014 | 39.92 | 41.17 | 39.91 | 40.53 | 274,865 | +0.63(+1.58%) |
Dec 26, 2014 | 40.06 | 40.48 | 39.82 | 39.90 | 138,853 | +0.14(+0.35%) |
Dec 24, 2014 | 39.82 | 39.76 | 39.76 | 39.76 | 112,228 | -0.06(-0.15%) |
Dec 23, 2014 | 38.94 | 39.93 | 38.62 | 39.82 | 465,611 | +0.89(+2.30%) |
Dec 22, 2014 | 39.72 | 39.96 | 38.73 | 38.92 | 417,446 | -0.78(-1.96%) |
Dec 19, 2014 | 39.10 | 39.82 | 38.95 | 39.70 | 831,287 | +0.49(+1.25%) |
Dec 18, 2014 | 40.33 | 40.44 | 38.86 | 39.21 | 381,441 | -0.36(-0.92%) |
Dec 17, 2014 | 38.47 | 39.68 | 37.97 | 39.58 | 291,565 | +1.21(+3.15%) |
Dec 16, 2014 | 38.37 | 39.19 | 37.90 | 38.37 | 324,004 | +0.19(+0.50%) |
Dec 15, 2014 | 38.78 | 39.17 | 37.99 | 38.18 | 337,378 | -0.63(-1.62%) |
Dec 12, 2014 | 39.31 | 39.52 | 38.38 | 38.81 | 397,421 | -1.11(-2.78%) |
Dec 11, 2014 | 40.35 | 40.66 | 39.75 | 39.92 | 266,574 | -0.65(-1.59%) |
Dec 10, 2014 | 41.67 | 41.67 | 40.48 | 40.56 | 258,350 | -1.46(-3.47%) |
Dec 09, 2014 | 40.44 | 42.07 | 40.44 | 42.02 | 430,730 | +0.74(+1.78%) |
Dec 08, 2014 | 42.24 | 42.49 | 41.22 | 41.28 | 520,376 | -1.14(-2.69%) |
Dec 05, 2014 | 42.39 | 43.05 | 42.18 | 42.42 | 260,950 | +0.07(+0.16%) |
Dec 04, 2014 | 42.01 | 42.42 | 41.56 | 42.36 | 337,376 | +0.00(+0.00%) |
Dec 03, 2014 | 41.05 | 42.52 | 40.56 | 42.36 | 275,705 | +1.65(+4.05%) |
Dec 02, 2014 | 40.88 | 41.56 | 40.33 | 40.71 | 300,380 | +0.01(+0.02%) |
Dec 01, 2014 | 41.61 | 41.61 | 40.43 | 40.70 | 318,724 | -1.03(-2.48%) |
Nov 28, 2014 | 43.19 | 43.19 | 41.57 | 41.74 | 218,802 | -1.43(-3.32%) |
Nov 26, 2014 | 43.46 | 43.17 | 43.17 | 43.17 | 245,598 | -0.22(-0.50%) |
Nov 25, 2014 | 43.09 | 43.57 | 42.90 | 43.38 | 365,282 | +0.32(+0.75%) |
Nov 24, 2014 | 43.09 | 43.14 | 42.59 | 43.06 | 319,156 | +0.17(+0.39%) |
Nov 21, 2014 | 43.19 | 43.25 | 42.52 | 42.90 | 311,282 | +0.34(+0.80%) |
Nov 20, 2014 | 41.42 | 42.60 | 41.28 | 42.56 | 257,000 | +0.81(+1.94%) |
Nov 19, 2014 | 41.89 | 42.03 | 41.12 | 41.74 | 532,578 | -0.49(-1.16%) |
Nov 18, 2014 | 41.89 | 42.29 | 41.41 | 42.23 | 387,462 | +0.25(+0.59%) |
Nov 17, 2014 | 42.70 | 42.70 | 41.75 | 41.98 | 521,886 | -0.76(-1.78%) |
Nov 14, 2014 | 42.61 | 42.84 | 42.18 | 42.75 | 281,672 | -0.12(-0.27%) |
Nov 13, 2014 | 42.80 | 43.36 | 42.75 | 42.86 | 710,507 | -0.17(-0.40%) |
Nov 12, 2014 | 42.32 | 43.11 | 42.19 | 43.04 | 405,407 | +0.42(+0.99%) |
Nov 11, 2014 | 42.37 | 42.74 | 42.13 | 42.61 | 558,847 | +0.00(+0.00%) |
Nov 10, 2014 | 43.64 | 43.97 | 42.24 | 42.61 | 466,073 | -1.15(-2.63%) |
Nov 07, 2014 | 42.17 | 43.80 | 42.17 | 43.76 | 648,444 | +1.95(+4.65%) |
Nov 06, 2014 | 41.70 | 42.00 | 41.50 | 41.82 | 508,974 | +0.12(+0.28%) |
Nov 05, 2014 | 41.31 | 41.84 | 40.82 | 41.70 | 499,153 | +0.54(+1.31%) |
Nov 04, 2014 | 41.39 | 41.41 | 40.83 | 41.17 | 611,309 | -0.53(-1.27%) |
Nov 03, 2014 | 41.28 | 41.82 | 41.26 | 41.70 | 978,137 | +0.26(+0.64%) |
Oct 31, 2014 | 39.92 | 41.48 | 39.44 | 41.43 | 592,939 | +1.70(+4.27%) |
Oct 30, 2014 | 39.52 | 40.10 | 39.10 | 39.73 | 517,102 | +0.08(+0.21%) |
Oct 29, 2014 | 41.12 | 41.12 | 39.20 | 39.65 | 867,499 | -1.16(-2.84%) |
Oct 28, 2014 | 40.35 | 40.94 | 39.81 | 40.81 | 791,595 | +0.75(+1.88%) |
Oct 27, 2014 | 39.79 | 40.55 | 40.14 | 40.06 | 1,172,683 | -0.08(-0.21%) |
Oct 24, 2014 | 41.79 | 42.01 | 39.51 | 40.14 | 1,145,710 | -1.08(-2.63%) |
Oct 23, 2014 | 37.94 | 41.58 | 37.56 | 41.22 | 1,590,685 | +4.99(+13.77%) |
Oct 22, 2014 | 37.07 | 37.31 | 36.03 | 36.23 | 541,893 | -0.96(-2.59%) |
Oct 21, 2014 | 36.84 | 37.38 | 36.67 | 37.20 | 472,950 | +0.68(+1.87%) |
Oct 20, 2014 | 35.94 | 36.22 | 35.90 | 36.51 | 576,285 | +0.38(+1.05%) |
Oct 17, 2014 | 36.26 | 36.39 | 35.80 | 36.13 | 597,594 | +0.30(+0.83%) |
Oct 16, 2014 | 34.88 | 36.05 | 34.73 | 35.84 | 525,024 | +0.15(+0.42%) |
Oct 15, 2014 | 34.73 | 35.99 | 34.23 | 35.69 | 664,589 | +0.38(+1.07%) |
Oct 14, 2014 | 35.17 | 35.71 | 34.73 | 35.31 | 675,690 | +0.34(+0.97%) |
Oct 13, 2014 | 35.08 | 35.82 | 34.86 | 34.97 | 843,449 | -0.12(-0.35%) |
Oct 10, 2014 | 35.55 | 35.70 | 34.17 | 35.09 | 1,191,202 | -0.53(-1.48%) |
Oct 09, 2014 | 36.01 | 36.02 | 35.29 | 35.62 | 1,082,351 | -0.54(-1.48%) |
Oct 08, 2014 | 36.21 | 36.33 | 35.04 | 36.16 | 662,130 | -0.01(-0.02%) |
Oct 07, 2014 | 35.97 | 36.46 | 35.91 | 36.17 | 846,627 | -0.10(-0.27%) |
Oct 06, 2014 | 36.35 | 36.64 | 35.77 | 36.27 | 639,628 | +0.14(+0.39%) |
Oct 03, 2014 | 36.59 | 36.71 | 36.10 | 36.13 | 1,383,696 | -0.34(-0.93%) |
Oct 02, 2014 | 36.37 | 36.71 | 35.95 | 36.46 | 937,026 | +0.21(+0.59%) |