Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.04 | 39.98 | 39.98 | 39.98 | 740 | -0.02(-0.05%) |
Dec 30, 2014 | 39.98 | 40.05 | 39.98 | 40.00 | 5,621 | -0.11(-0.26%) |
Dec 29, 2014 | 40.06 | 40.11 | 40.06 | 40.11 | 1,368 | -0.06(-0.14%) |
Dec 26, 2014 | 40.19 | 40.19 | 40.07 | 40.17 | 2,412 | +0.10(+0.25%) |
Dec 24, 2014 | 40.07 | 40.07 | 40.07 | 40.07 | 423 | +0.07(+0.17%) |
Dec 23, 2014 | 40.00 | 40.01 | 39.98 | 40.00 | 1,172 | +0.12(+0.29%) |
Dec 22, 2014 | 39.88 | 39.88 | 39.88 | 39.88 | 362 | -0.02(-0.04%) |
Dec 19, 2014 | 40.31 | 40.31 | 39.82 | 39.90 | 1,820 | +0.10(+0.25%) |
Dec 18, 2014 | 39.97 | 39.97 | 39.75 | 39.80 | 3,706 | +0.26(+0.65%) |
Dec 17, 2014 | 39.42 | 39.54 | 39.42 | 39.54 | 6,211 | +0.22(+0.55%) |
Dec 16, 2014 | 39.38 | 39.43 | 39.32 | 39.32 | 8,754 | +0.02(+0.05%) |
Dec 15, 2014 | 39.28 | 39.30 | 39.28 | 39.30 | 524 | -0.22(-0.56%) |
Dec 12, 2014 | 39.64 | 39.64 | 39.52 | 39.52 | 6,394 | -0.19(-0.47%) |
Dec 11, 2014 | 39.84 | 39.84 | 39.71 | 39.71 | 1,347 | -0.03(-0.08%) |
Dec 10, 2014 | 39.88 | 39.88 | 39.74 | 39.74 | 1,601 | -0.18(-0.44%) |
Dec 09, 2014 | 39.80 | 39.96 | 39.80 | 39.92 | 13,135 | -0.06(-0.15%) |
Dec 08, 2014 | 40.08 | 40.09 | 39.97 | 39.98 | 7,722 | -0.11(-0.28%) |
Dec 05, 2014 | 40.13 | 40.13 | 40.08 | 40.09 | 21,523 | +0.08(+0.19%) |
Dec 04, 2014 | 40.04 | 40.05 | 39.99 | 40.01 | 14,730 | -0.12(-0.29%) |
Dec 03, 2014 | 40.06 | 40.13 | 40.06 | 40.13 | 31,432 | +0.07(+0.17%) |
Dec 02, 2014 | 40.05 | 40.06 | 40.02 | 40.06 | 2,552 | +0.06(+0.16%) |
Dec 01, 2014 | 40.61 | 40.61 | 39.95 | 39.99 | 2,741 | -0.21(-0.51%) |
Nov 26, 2014 | 40.13 | 40.20 | 40.20 | 40.20 | 3,807 | +0.04(+0.09%) |
Nov 24, 2014 | 40.13 | 40.16 | 40.13 | 40.16 | 109 | +0.05(+0.12%) |
Nov 21, 2014 | 40.12 | 40.13 | 40.08 | 40.12 | 850 | +0.15(+0.38%) |
Nov 20, 2014 | 39.90 | 39.97 | 39.90 | 39.96 | 3,459 | +0.01(+0.02%) |
Nov 19, 2014 | 39.89 | 39.96 | 39.88 | 39.96 | 6,226 | -0.06(-0.14%) |
Nov 18, 2014 | 40.00 | 40.03 | 40.00 | 40.01 | 3,464 | +0.08(+0.21%) |
Nov 17, 2014 | 39.90 | 39.93 | 39.90 | 39.93 | 1,255 | -0.05(-0.12%) |
Nov 14, 2014 | 39.96 | 39.98 | 39.95 | 39.97 | 6,511 | +0.01(+0.02%) |
Nov 13, 2014 | 40.01 | 40.01 | 39.94 | 39.96 | 11,508 | -0.04(-0.11%) |
Nov 12, 2014 | 39.94 | 40.01 | 39.94 | 40.01 | 1,651 | +0.03(+0.07%) |
Nov 11, 2014 | 40.02 | 40.02 | 39.98 | 39.98 | 1,625 | +0.05(+0.11%) |
Nov 10, 2014 | 39.94 | 39.94 | 39.93 | 39.93 | 570 | +0.04(+0.09%) |
Nov 07, 2014 | 39.88 | 39.90 | 39.88 | 39.90 | 890 | -0.04(-0.09%) |
Nov 06, 2014 | 39.88 | 39.94 | 39.85 | 39.94 | 10,198 | +0.05(+0.13%) |
Nov 05, 2014 | 39.93 | 39.98 | 39.87 | 39.89 | 42,255 | +0.06(+0.16%) |
Nov 04, 2014 | 39.81 | 39.82 | 39.79 | 39.82 | 4,346 | -0.07(-0.17%) |
Nov 03, 2014 | 39.92 | 39.92 | 39.89 | 39.89 | 2,575 | -0.06(-0.16%) |
Oct 31, 2014 | 39.94 | 39.97 | 39.94 | 39.95 | 1,126 | +0.19(+0.48%) |
Oct 30, 2014 | 39.56 | 39.76 | 39.56 | 39.76 | 2,792 | +0.11(+0.28%) |
Oct 29, 2014 | 39.74 | 39.60 | 39.61 | 39.65 | 5,918 | +0.06(+0.14%) |
Oct 28, 2014 | 39.51 | 39.61 | 39.50 | 39.60 | 7,750 | +0.18(+0.46%) |
Oct 27, 2014 | 39.37 | 39.46 | 39.46 | 39.42 | 37,938 | -0.05(-0.12%) |
Oct 24, 2014 | 39.42 | 39.49 | 39.42 | 39.46 | 2,777 | +0.02(+0.05%) |
Oct 23, 2014 | 39.41 | 39.45 | 39.36 | 39.45 | 391 | +0.19(+0.48%) |
Oct 22, 2014 | 39.38 | 39.38 | 39.26 | 39.26 | 3,555 | -0.08(-0.19%) |
Oct 21, 2014 | 39.27 | 39.33 | 39.27 | 39.33 | 431 | +0.23(+0.58%) |
Oct 20, 2014 | 39.10 | 39.15 | 39.07 | 39.10 | 3,545 | +0.02(+0.05%) |
Oct 17, 2014 | 38.86 | 39.16 | 38.82 | 39.09 | 4,078 | +0.20(+0.51%) |
Oct 16, 2014 | 38.81 | 38.89 | 38.78 | 38.89 | 3,371 | -0.01(-0.03%) |
Oct 15, 2014 | 38.83 | 38.97 | 38.83 | 38.90 | 1,936 | -0.12(-0.30%) |
Oct 14, 2014 | 39.19 | 39.19 | 39.00 | 39.02 | 1,389 | +0.08(+0.19%) |
Oct 13, 2014 | 38.91 | 39.10 | 38.91 | 38.94 | 9,988 | -0.20(-0.51%) |
Oct 10, 2014 | 39.11 | 39.14 | 39.05 | 39.14 | 29,674 | -0.12(-0.31%) |
Oct 09, 2014 | 39.38 | 39.38 | 39.17 | 39.27 | 5,045 | -0.20(-0.50%) |
Oct 08, 2014 | 39.24 | 39.46 | 39.23 | 39.46 | 37,172 | +0.14(+0.36%) |
Oct 07, 2014 | 39.44 | 39.44 | 39.32 | 39.32 | 1,329 | -0.22(-0.56%) |
Oct 06, 2014 | 39.50 | 39.54 | 39.50 | 39.54 | 1,900 | +0.00(+0.00%) |
Oct 03, 2014 | 39.48 | 39.54 | 39.48 | 39.54 | 279 | +0.07(+0.17%) |
Oct 02, 2014 | 39.25 | 39.47 | 39.23 | 39.47 | 4,803 | +0.12(+0.32%) |