Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.99 | 43.19 | 43.19 | 43.19 | 27,282 | -0.65(-1.47%) |
Dec 30, 2014 | 43.96 | 44.20 | 43.80 | 43.83 | 23,068 | -0.15(-0.35%) |
Dec 29, 2014 | 43.82 | 44.20 | 43.81 | 43.98 | 17,036 | +0.15(+0.35%) |
Dec 26, 2014 | 43.70 | 43.86 | 43.70 | 43.83 | 9,361 | +0.20(+0.45%) |
Dec 24, 2014 | 43.89 | 43.63 | 43.63 | 43.63 | 20,325 | -0.11(-0.25%) |
Dec 23, 2014 | 44.28 | 44.32 | 43.73 | 43.74 | 23,073 | -0.43(-0.97%) |
Dec 22, 2014 | 43.35 | 44.18 | 43.35 | 44.17 | 22,861 | +0.82(+1.89%) |
Dec 19, 2014 | 43.24 | 43.44 | 43.16 | 43.35 | 15,912 | +0.21(+0.48%) |
Dec 18, 2014 | 43.20 | 43.26 | 42.80 | 43.15 | 47,028 | +0.18(+0.42%) |
Dec 17, 2014 | 42.11 | 42.96 | 42.11 | 42.96 | 48,299 | +0.86(+2.04%) |
Dec 16, 2014 | 42.24 | 42.39 | 41.82 | 42.11 | 27,179 | -0.13(-0.31%) |
Dec 15, 2014 | 42.97 | 42.97 | 42.14 | 42.24 | 38,580 | -0.59(-1.39%) |
Dec 12, 2014 | 43.07 | 43.31 | 42.81 | 42.83 | 50,156 | -0.27(-0.62%) |
Dec 11, 2014 | 43.16 | 43.24 | 43.08 | 43.10 | 20,533 | +0.05(+0.12%) |
Dec 10, 2014 | 42.94 | 43.20 | 42.88 | 43.05 | 29,471 | +0.13(+0.30%) |
Dec 09, 2014 | 42.59 | 43.06 | 42.53 | 42.92 | 22,552 | +0.19(+0.44%) |
Dec 08, 2014 | 42.20 | 42.88 | 42.20 | 42.73 | 81,261 | +0.41(+0.98%) |
Dec 05, 2014 | 42.63 | 42.63 | 42.00 | 42.32 | 27,626 | -0.46(-1.07%) |
Dec 04, 2014 | 42.60 | 42.77 | 42.44 | 42.77 | 51,390 | +0.12(+0.29%) |
Dec 03, 2014 | 42.58 | 42.73 | 42.50 | 42.65 | 18,493 | -0.03(-0.08%) |
Dec 02, 2014 | 42.36 | 42.73 | 42.27 | 42.69 | 74,560 | +0.17(+0.41%) |
Dec 01, 2014 | 42.46 | 42.89 | 42.38 | 42.51 | 300,470 | -0.05(-0.12%) |
Nov 28, 2014 | 42.54 | 43.02 | 42.48 | 42.56 | 10,304 | +0.10(+0.24%) |
Nov 26, 2014 | 42.18 | 42.46 | 42.46 | 42.46 | 18,148 | +0.45(+1.07%) |
Nov 25, 2014 | 41.93 | 42.11 | 41.93 | 42.01 | 12,274 | +0.12(+0.28%) |
Nov 24, 2014 | 42.01 | 42.11 | 41.84 | 41.89 | 18,841 | +0.02(+0.05%) |
Nov 21, 2014 | 41.71 | 41.87 | 41.63 | 41.87 | 37,062 | +0.42(+1.02%) |
Nov 20, 2014 | 41.31 | 41.46 | 41.19 | 41.45 | 36,467 | +0.09(+0.23%) |
Nov 19, 2014 | 41.91 | 41.91 | 41.36 | 41.36 | 24,886 | -0.57(-1.35%) |
Nov 18, 2014 | 41.89 | 41.99 | 41.69 | 41.92 | 52,203 | +0.16(+0.38%) |
Nov 17, 2014 | 41.55 | 41.83 | 41.52 | 41.76 | 51,086 | +0.29(+0.70%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.41 | 41.47 | 17,378 | -0.39(-0.94%) |
Nov 13, 2014 | 41.63 | 41.92 | 41.63 | 41.87 | 26,722 | +0.31(+0.74%) |
Nov 12, 2014 | 41.76 | 41.76 | 41.40 | 41.56 | 31,835 | -0.26(-0.63%) |
Nov 11, 2014 | 42.05 | 42.05 | 41.60 | 41.82 | 131,307 | -0.12(-0.29%) |
Nov 10, 2014 | 41.43 | 41.95 | 41.43 | 41.95 | 249,967 | +0.38(+0.91%) |
Nov 07, 2014 | 41.53 | 41.75 | 41.41 | 41.57 | 23,528 | +0.00(+0.00%) |
Nov 06, 2014 | 41.89 | 41.96 | 41.57 | 41.57 | 21,164 | -0.32(-0.76%) |
Nov 05, 2014 | 42.19 | 42.19 | 41.69 | 41.89 | 34,793 | -0.13(-0.31%) |
Nov 04, 2014 | 42.00 | 42.03 | 41.68 | 42.02 | 57,631 | +0.07(+0.16%) |
Nov 03, 2014 | 41.72 | 41.99 | 41.60 | 41.95 | 39,120 | +0.36(+0.87%) |
Oct 31, 2014 | 41.04 | 41.59 | 41.04 | 41.59 | 29,096 | +0.75(+1.83%) |
Oct 30, 2014 | 40.46 | 40.85 | 40.43 | 40.84 | 53,591 | +0.20(+0.50%) |
Oct 29, 2014 | 40.60 | 40.77 | 40.42 | 40.64 | 19,671 | -0.04(-0.09%) |
Oct 28, 2014 | 40.62 | 40.67 | 40.45 | 40.67 | 32,598 | +0.04(+0.11%) |
Oct 27, 2014 | 40.23 | 40.33 | 40.33 | 40.63 | 34,444 | +0.30(+0.74%) |
Oct 24, 2014 | 40.55 | 40.56 | 40.10 | 40.33 | 70,665 | -0.17(-0.41%) |
Oct 23, 2014 | 40.42 | 40.59 | 40.18 | 40.50 | 59,360 | +0.28(+0.69%) |
Oct 22, 2014 | 40.19 | 40.32 | 40.08 | 40.22 | 33,471 | +0.07(+0.16%) |
Oct 21, 2014 | 40.03 | 40.19 | 39.76 | 40.16 | 78,002 | +0.22(+0.55%) |
Oct 20, 2014 | 39.31 | 39.95 | 39.31 | 39.94 | 87,668 | +0.57(+1.46%) |
Oct 17, 2014 | 39.74 | 39.74 | 39.28 | 39.36 | 12,644 | -0.14(-0.35%) |
Oct 16, 2014 | 39.29 | 39.53 | 39.22 | 39.50 | 26,591 | -0.09(-0.22%) |
Oct 15, 2014 | 39.50 | 39.71 | 39.23 | 39.59 | 44,877 | +0.02(+0.06%) |
Oct 14, 2014 | 39.06 | 39.78 | 39.06 | 39.57 | 28,476 | +0.68(+1.74%) |
Oct 13, 2014 | 38.74 | 39.17 | 38.67 | 38.89 | 66,660 | +0.25(+0.64%) |
Oct 10, 2014 | 38.42 | 38.95 | 38.42 | 38.64 | 41,671 | +0.19(+0.49%) |
Oct 09, 2014 | 38.19 | 38.74 | 38.19 | 38.45 | 45,810 | +0.19(+0.50%) |
Oct 08, 2014 | 37.55 | 38.26 | 37.55 | 38.26 | 16,241 | +0.75(+1.99%) |
Oct 07, 2014 | 37.57 | 37.83 | 37.52 | 37.52 | 9,659 | -0.23(-0.62%) |
Oct 06, 2014 | 37.65 | 37.85 | 37.57 | 37.75 | 18,932 | +0.23(+0.62%) |
Oct 03, 2014 | 37.48 | 37.60 | 37.25 | 37.52 | 9,303 | +0.15(+0.41%) |
Oct 02, 2014 | 37.26 | 37.44 | 37.12 | 37.36 | 18,020 | +0.00(+0.00%) |