Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.33 | 40.05 | 40.05 | 40.05 | 105,483 | -0.28(-0.69%) |
Dec 30, 2014 | 40.49 | 40.69 | 40.28 | 40.33 | 73,392 | -0.26(-0.65%) |
Dec 29, 2014 | 40.44 | 40.89 | 40.38 | 40.59 | 78,491 | +0.09(+0.22%) |
Dec 26, 2014 | 40.21 | 40.71 | 39.90 | 40.50 | 79,231 | +0.48(+1.19%) |
Dec 24, 2014 | 39.91 | 40.02 | 40.02 | 40.02 | 39,252 | +0.28(+0.70%) |
Dec 23, 2014 | 39.54 | 39.86 | 39.34 | 39.74 | 78,202 | +0.37(+0.94%) |
Dec 22, 2014 | 38.72 | 39.48 | 38.69 | 39.37 | 114,602 | +0.67(+1.72%) |
Dec 19, 2014 | 38.69 | 38.90 | 38.42 | 38.71 | 375,912 | -0.06(-0.15%) |
Dec 18, 2014 | 38.77 | 39.00 | 38.17 | 38.77 | 130,375 | +0.49(+1.27%) |
Dec 17, 2014 | 37.47 | 38.40 | 37.07 | 38.28 | 176,828 | +0.94(+2.51%) |
Dec 16, 2014 | 37.38 | 38.05 | 37.01 | 37.34 | 195,039 | -0.06(-0.15%) |
Dec 15, 2014 | 37.70 | 37.84 | 36.93 | 37.40 | 199,046 | -0.21(-0.57%) |
Dec 12, 2014 | 38.05 | 38.23 | 37.48 | 37.61 | 160,129 | -0.86(-2.22%) |
Dec 11, 2014 | 38.49 | 38.98 | 38.23 | 38.47 | 198,079 | -0.03(-0.09%) |
Dec 10, 2014 | 39.21 | 39.50 | 38.20 | 38.50 | 188,805 | -0.91(-2.32%) |
Dec 09, 2014 | 38.09 | 39.42 | 37.71 | 39.42 | 222,468 | +0.94(+2.44%) |
Dec 08, 2014 | 38.93 | 39.32 | 38.37 | 38.48 | 230,306 | -0.61(-1.56%) |
Dec 05, 2014 | 38.81 | 39.26 | 38.81 | 39.09 | 147,396 | +0.22(+0.57%) |
Dec 04, 2014 | 38.57 | 38.98 | 38.46 | 38.86 | 102,034 | +0.23(+0.60%) |
Dec 03, 2014 | 38.64 | 38.77 | 38.53 | 38.63 | 229,768 | -0.03(-0.09%) |
Dec 02, 2014 | 38.18 | 38.77 | 38.05 | 38.67 | 174,106 | +0.58(+1.51%) |
Dec 01, 2014 | 37.91 | 38.27 | 37.58 | 38.09 | 170,443 | +0.18(+0.48%) |
Nov 28, 2014 | 38.76 | 38.80 | 37.82 | 37.91 | 116,011 | -0.95(-2.44%) |
Nov 26, 2014 | 39.07 | 38.86 | 38.86 | 38.86 | 171,349 | -0.20(-0.51%) |
Nov 25, 2014 | 38.66 | 39.23 | 38.54 | 39.05 | 191,901 | +0.41(+1.06%) |
Nov 24, 2014 | 38.62 | 38.68 | 38.00 | 38.64 | 124,459 | +0.07(+0.19%) |
Nov 21, 2014 | 39.11 | 39.11 | 38.27 | 38.57 | 132,839 | -0.03(-0.09%) |
Nov 20, 2014 | 38.31 | 38.65 | 38.31 | 38.60 | 76,134 | +0.19(+0.49%) |
Nov 19, 2014 | 38.60 | 38.63 | 38.12 | 38.41 | 189,291 | -0.16(-0.40%) |
Nov 18, 2014 | 38.44 | 38.78 | 37.93 | 38.57 | 218,645 | +0.26(+0.69%) |
Nov 17, 2014 | 38.98 | 39.28 | 38.14 | 38.31 | 127,933 | -0.80(-2.04%) |
Nov 14, 2014 | 38.44 | 39.72 | 37.87 | 39.10 | 154,022 | +1.39(+3.70%) |
Nov 13, 2014 | 37.82 | 38.34 | 37.44 | 37.71 | 112,183 | -0.14(-0.37%) |
Nov 12, 2014 | 37.71 | 37.94 | 37.69 | 37.85 | 163,182 | -0.05(-0.13%) |
Nov 11, 2014 | 38.13 | 38.45 | 37.83 | 37.89 | 95,634 | -0.30(-0.80%) |
Nov 10, 2014 | 37.85 | 38.45 | 37.78 | 38.20 | 85,569 | +0.25(+0.67%) |
Nov 07, 2014 | 38.07 | 38.30 | 37.71 | 37.94 | 74,532 | -0.11(-0.28%) |
Nov 06, 2014 | 37.94 | 38.15 | 37.73 | 38.05 | 78,609 | +0.20(+0.52%) |
Nov 05, 2014 | 38.05 | 38.05 | 37.53 | 37.85 | 96,062 | +0.60(+1.61%) |
Nov 04, 2014 | 37.50 | 37.86 | 37.02 | 37.25 | 136,361 | -0.44(-1.18%) |
Nov 03, 2014 | 37.75 | 38.22 | 37.57 | 37.70 | 132,157 | -0.11(-0.30%) |
Oct 31, 2014 | 37.85 | 37.90 | 37.27 | 37.81 | 160,917 | +0.61(+1.63%) |
Oct 30, 2014 | 36.84 | 37.53 | 36.76 | 37.21 | 123,475 | +0.16(+0.42%) |
Oct 29, 2014 | 37.39 | 37.56 | 36.59 | 37.05 | 122,086 | -0.24(-0.64%) |
Oct 28, 2014 | 36.31 | 37.40 | 36.31 | 37.29 | 136,156 | +1.17(+3.23%) |
Oct 27, 2014 | 36.04 | 36.18 | 36.17 | 36.12 | 56,091 | -0.05(-0.14%) |
Oct 24, 2014 | 36.11 | 36.30 | 36.04 | 36.17 | 70,841 | +0.08(+0.23%) |
Oct 23, 2014 | 35.85 | 36.29 | 35.84 | 36.09 | 91,642 | +0.57(+1.59%) |
Oct 22, 2014 | 36.33 | 36.35 | 35.48 | 35.52 | 107,812 | -0.51(-1.41%) |
Oct 21, 2014 | 35.78 | 36.30 | 35.71 | 36.03 | 132,687 | +0.49(+1.39%) |
Oct 20, 2014 | 35.08 | 35.54 | 34.85 | 35.54 | 266,592 | +0.38(+1.07%) |
Oct 17, 2014 | 35.99 | 35.99 | 34.99 | 35.16 | 222,277 | -0.39(-1.11%) |
Oct 16, 2014 | 34.64 | 35.63 | 34.37 | 35.56 | 187,478 | +0.53(+1.50%) |
Oct 15, 2014 | 33.96 | 35.19 | 33.87 | 35.03 | 151,936 | +0.68(+1.98%) |
Oct 14, 2014 | 34.10 | 34.88 | 33.72 | 34.35 | 202,775 | +0.41(+1.21%) |
Oct 13, 2014 | 34.05 | 34.39 | 33.85 | 33.94 | 193,881 | -0.06(-0.17%) |
Oct 10, 2014 | 34.18 | 34.63 | 33.81 | 34.00 | 178,728 | -0.38(-1.10%) |
Oct 09, 2014 | 35.28 | 35.46 | 34.31 | 34.37 | 151,228 | -0.90(-2.56%) |
Oct 08, 2014 | 35.22 | 35.71 | 34.82 | 35.28 | 229,756 | +0.06(+0.16%) |
Oct 07, 2014 | 35.28 | 35.64 | 35.04 | 35.22 | 153,353 | -0.22(-0.63%) |
Oct 06, 2014 | 35.60 | 35.79 | 35.27 | 35.44 | 196,509 | -0.11(-0.30%) |
Oct 03, 2014 | 36.02 | 36.18 | 35.55 | 35.55 | 109,603 | -0.11(-0.30%) |
Oct 02, 2014 | 35.41 | 35.84 | 35.22 | 35.65 | 118,174 | +0.30(+0.84%) |