Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 39.47 | 38.78 | 38.78 | 38.78 | 223,379 | -0.55(-1.40%) |
Dec 30, 2014 | 39.01 | 39.45 | 38.85 | 39.33 | 367,877 | +0.16(+0.41%) |
Dec 29, 2014 | 39.25 | 39.36 | 38.67 | 39.17 | 624,751 | -0.30(-0.76%) |
Dec 26, 2014 | 39.39 | 39.51 | 39.05 | 39.47 | 276,826 | +0.31(+0.79%) |
Dec 24, 2014 | 39.08 | 39.17 | 39.17 | 39.17 | 169,567 | +0.18(+0.46%) |
Dec 23, 2014 | 38.63 | 39.16 | 38.56 | 38.99 | 544,622 | +0.45(+1.16%) |
Dec 22, 2014 | 38.28 | 38.59 | 38.27 | 38.54 | 360,804 | +0.36(+0.93%) |
Dec 19, 2014 | 38.24 | 38.45 | 37.88 | 38.18 | 786,185 | +0.03(+0.07%) |
Dec 18, 2014 | 37.63 | 38.22 | 37.50 | 38.16 | 794,332 | +0.85(+2.28%) |
Dec 17, 2014 | 36.89 | 37.48 | 36.37 | 37.31 | 1,141,682 | +0.41(+1.11%) |
Dec 16, 2014 | 37.13 | 37.48 | 36.77 | 36.89 | 628,729 | -0.28(-0.75%) |
Dec 15, 2014 | 37.56 | 37.79 | 36.51 | 37.17 | 820,972 | +0.02(+0.05%) |
Dec 12, 2014 | 37.58 | 37.81 | 37.05 | 37.16 | 837,788 | -0.72(-1.90%) |
Dec 11, 2014 | 38.41 | 38.41 | 37.72 | 37.88 | 769,506 | -0.27(-0.71%) |
Dec 10, 2014 | 40.34 | 40.34 | 38.11 | 38.15 | 1,351,822 | -2.56(-6.29%) |
Dec 09, 2014 | 40.09 | 40.74 | 39.86 | 40.71 | 464,607 | +0.16(+0.39%) |
Dec 08, 2014 | 40.93 | 40.97 | 40.41 | 40.55 | 323,942 | -0.33(-0.80%) |
Dec 05, 2014 | 40.53 | 40.92 | 40.53 | 40.88 | 347,631 | +0.37(+0.92%) |
Dec 04, 2014 | 40.69 | 40.70 | 40.17 | 40.50 | 341,346 | -0.21(-0.51%) |
Dec 03, 2014 | 39.74 | 40.74 | 39.46 | 40.71 | 515,867 | +0.89(+2.23%) |
Dec 02, 2014 | 40.01 | 40.30 | 39.60 | 39.82 | 486,606 | -0.16(-0.40%) |
Dec 01, 2014 | 40.28 | 40.34 | 39.86 | 39.98 | 324,648 | -0.49(-1.20%) |
Nov 28, 2014 | 40.86 | 41.00 | 40.42 | 40.46 | 200,149 | -0.42(-1.03%) |
Nov 26, 2014 | 41.03 | 40.89 | 40.89 | 40.89 | 279,330 | -0.09(-0.23%) |
Nov 25, 2014 | 41.08 | 41.37 | 40.89 | 40.98 | 240,307 | +0.01(+0.02%) |
Nov 24, 2014 | 40.82 | 41.43 | 40.80 | 40.97 | 398,850 | +0.24(+0.60%) |
Nov 21, 2014 | 40.73 | 40.96 | 40.58 | 40.73 | 288,295 | +0.44(+1.09%) |
Nov 20, 2014 | 40.20 | 40.46 | 39.98 | 40.29 | 681,560 | -0.25(-0.62%) |
Nov 19, 2014 | 40.68 | 40.68 | 40.32 | 40.54 | 438,194 | -0.13(-0.32%) |
Nov 18, 2014 | 40.48 | 41.19 | 40.47 | 40.67 | 810,000 | +0.15(+0.37%) |
Nov 17, 2014 | 40.36 | 40.75 | 40.18 | 40.52 | 716,633 | +0.13(+0.32%) |
Nov 14, 2014 | 40.20 | 40.52 | 40.12 | 40.39 | 313,083 | +0.07(+0.19%) |
Nov 13, 2014 | 40.23 | 40.70 | 40.16 | 40.32 | 334,572 | -0.09(-0.23%) |
Nov 12, 2014 | 40.04 | 40.43 | 39.89 | 40.41 | 389,363 | +0.25(+0.63%) |
Nov 11, 2014 | 40.42 | 40.50 | 40.04 | 40.16 | 825,793 | -0.30(-0.74%) |
Nov 10, 2014 | 40.29 | 40.54 | 40.20 | 40.46 | 507,129 | +0.21(+0.51%) |
Nov 07, 2014 | 39.90 | 40.27 | 39.70 | 40.25 | 547,360 | +0.34(+0.84%) |
Nov 06, 2014 | 39.48 | 40.03 | 39.48 | 39.91 | 350,772 | +0.26(+0.66%) |
Nov 05, 2014 | 40.08 | 40.08 | 39.32 | 39.65 | 827,510 | -0.11(-0.28%) |
Nov 04, 2014 | 39.73 | 40.03 | 39.49 | 39.76 | 663,384 | -0.07(-0.16%) |
Nov 03, 2014 | 39.03 | 40.03 | 38.85 | 39.83 | 1,057,412 | +0.67(+1.72%) |
Oct 31, 2014 | 38.66 | 39.20 | 38.57 | 39.16 | 675,759 | +0.86(+2.25%) |
Oct 30, 2014 | 37.96 | 38.31 | 37.18 | 38.30 | 468,866 | +0.30(+0.79%) |
Oct 29, 2014 | 37.99 | 38.07 | 37.56 | 38.00 | 539,120 | +0.12(+0.32%) |
Oct 28, 2014 | 37.29 | 37.93 | 37.20 | 37.88 | 388,723 | +0.70(+1.89%) |
Oct 27, 2014 | 37.05 | 37.22 | 37.40 | 37.17 | 438,727 | -0.22(-0.60%) |
Oct 24, 2014 | 37.45 | 37.45 | 37.04 | 37.40 | 809,239 | -0.09(-0.25%) |
Oct 23, 2014 | 36.45 | 37.65 | 36.45 | 37.49 | 1,067,511 | +1.27(+3.51%) |
Oct 22, 2014 | 36.73 | 37.26 | 35.92 | 36.22 | 904,443 | -0.24(-0.67%) |
Oct 21, 2014 | 36.41 | 36.74 | 34.94 | 36.46 | 1,918,256 | +0.79(+2.20%) |
Oct 20, 2014 | 35.90 | 36.00 | 35.10 | 35.68 | 1,393,255 | -0.20(-0.55%) |
Oct 17, 2014 | 36.09 | 36.30 | 35.70 | 35.88 | 802,361 | +0.15(+0.42%) |
Oct 16, 2014 | 35.15 | 35.94 | 34.91 | 35.73 | 697,789 | +0.18(+0.50%) |
Oct 15, 2014 | 34.94 | 35.72 | 34.44 | 35.55 | 871,610 | +0.20(+0.56%) |
Oct 14, 2014 | 34.81 | 35.50 | 34.64 | 35.35 | 612,353 | +0.84(+2.44%) |
Oct 13, 2014 | 35.45 | 35.63 | 34.47 | 34.51 | 704,689 | -0.85(-2.41%) |
Oct 10, 2014 | 35.67 | 36.24 | 35.36 | 35.36 | 803,380 | -0.41(-1.15%) |
Oct 09, 2014 | 36.60 | 36.73 | 35.61 | 35.77 | 682,071 | -0.79(-2.15%) |
Oct 08, 2014 | 35.85 | 36.64 | 35.73 | 36.56 | 1,015,224 | +0.71(+1.98%) |
Oct 07, 2014 | 36.48 | 36.48 | 35.85 | 35.85 | 681,810 | -0.85(-2.32%) |
Oct 06, 2014 | 37.02 | 37.06 | 36.50 | 36.70 | 577,928 | -0.21(-0.56%) |
Oct 03, 2014 | 36.80 | 37.07 | 36.57 | 36.90 | 1,112,639 | +0.45(+1.23%) |
Oct 02, 2014 | 36.49 | 36.70 | 36.22 | 36.45 | 1,472,011 | -0.06(-0.15%) |