Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.15 | 42.10 | 42.10 | 42.10 | 812,621 | -0.02(-0.06%) |
Dec 30, 2014 | 42.13 | 42.18 | 42.09 | 42.12 | 590,639 | +0.05(+0.11%) |
Dec 29, 2014 | 42.13 | 42.13 | 42.05 | 42.07 | 697,288 | +0.05(+0.11%) |
Dec 26, 2014 | 42.01 | 42.05 | 41.96 | 42.02 | 304,362 | +0.05(+0.11%) |
Dec 24, 2014 | 41.96 | 41.98 | 41.98 | 41.98 | 356,917 | -0.02(-0.06%) |
Dec 23, 2014 | 41.99 | 42.03 | 41.97 | 42.00 | 1,616,183 | -0.03(-0.07%) |
Dec 22, 2014 | 42.01 | 42.04 | 41.96 | 42.03 | 608,657 | +0.06(+0.13%) |
Dec 19, 2014 | 41.94 | 41.98 | 41.90 | 41.97 | 661,753 | +0.06(+0.13%) |
Dec 18, 2014 | 41.94 | 41.97 | 41.88 | 41.92 | 1,088,484 | -0.05(-0.11%) |
Dec 17, 2014 | 41.97 | 42.02 | 41.94 | 41.97 | 428,402 | +0.00(+0.00%) |
Dec 16, 2014 | 41.96 | 41.98 | 41.86 | 41.97 | 405,012 | +0.09(+0.21%) |
Dec 15, 2014 | 41.86 | 41.91 | 41.77 | 41.88 | 1,543,667 | +0.06(+0.13%) |
Dec 12, 2014 | 41.77 | 41.88 | 41.75 | 41.82 | 305,680 | +0.06(+0.13%) |
Dec 11, 2014 | 41.79 | 41.80 | 41.71 | 41.77 | 379,782 | -0.02(-0.04%) |
Dec 10, 2014 | 41.70 | 41.78 | 41.67 | 41.78 | 435,299 | +0.12(+0.28%) |
Dec 09, 2014 | 41.77 | 41.78 | 41.60 | 41.67 | 415,995 | +0.08(+0.19%) |
Dec 08, 2014 | 41.55 | 41.74 | 41.55 | 41.59 | 639,824 | +0.06(+0.15%) |
Dec 05, 2014 | 41.78 | 41.78 | 41.46 | 41.52 | 1,190,962 | -0.13(-0.32%) |
Dec 04, 2014 | 41.69 | 41.71 | 41.61 | 41.66 | 842,620 | -0.02(-0.06%) |
Dec 03, 2014 | 41.67 | 41.72 | 41.65 | 41.68 | 336,339 | +0.01(+0.02%) |
Dec 02, 2014 | 41.74 | 41.74 | 41.62 | 41.67 | 475,544 | -0.09(-0.21%) |
Dec 01, 2014 | 41.81 | 41.82 | 41.75 | 41.76 | 935,262 | +0.08(+0.18%) |
Nov 28, 2014 | 41.77 | 41.77 | 41.66 | 41.69 | 238,915 | +0.02(+0.04%) |
Nov 26, 2014 | 41.68 | 41.67 | 41.67 | 41.67 | 459,264 | +0.04(+0.09%) |
Nov 25, 2014 | 41.54 | 41.65 | 41.53 | 41.63 | 416,199 | +0.13(+0.31%) |
Nov 24, 2014 | 41.51 | 41.54 | 41.48 | 41.50 | 583,030 | -0.02(-0.05%) |
Nov 21, 2014 | 41.53 | 41.54 | 41.47 | 41.52 | 404,580 | +0.05(+0.11%) |
Nov 20, 2014 | 41.45 | 41.47 | 41.39 | 41.47 | 477,597 | +0.09(+0.21%) |
Nov 19, 2014 | 41.38 | 41.42 | 41.36 | 41.39 | 317,552 | -0.04(-0.10%) |
Nov 18, 2014 | 41.45 | 41.47 | 41.39 | 41.43 | 515,337 | -0.02(-0.06%) |
Nov 17, 2014 | 41.46 | 41.46 | 41.41 | 41.45 | 2,572,539 | +0.02(+0.06%) |
Nov 14, 2014 | 41.40 | 41.43 | 41.36 | 41.43 | 367,600 | +0.03(+0.08%) |
Nov 13, 2014 | 41.41 | 41.43 | 41.37 | 41.39 | 641,978 | +0.01(+0.02%) |
Nov 12, 2014 | 41.40 | 41.43 | 41.36 | 41.39 | 259,004 | +0.02(+0.04%) |
Nov 11, 2014 | 41.36 | 41.38 | 41.31 | 41.37 | 528,514 | -0.01(-0.02%) |
Nov 10, 2014 | 41.42 | 41.43 | 41.36 | 41.38 | 730,015 | +0.02(+0.04%) |
Nov 07, 2014 | 41.32 | 41.38 | 41.31 | 41.36 | 1,632,877 | +0.02(+0.06%) |
Nov 06, 2014 | 41.35 | 41.36 | 41.32 | 41.34 | 5,484,628 | +0.02(+0.04%) |
Nov 05, 2014 | 41.29 | 41.34 | 41.28 | 41.32 | 793,864 | -0.01(-0.02%) |
Nov 04, 2014 | 41.39 | 41.39 | 41.33 | 41.33 | 560,879 | +0.02(+0.04%) |
Nov 03, 2014 | 41.37 | 41.37 | 41.28 | 41.31 | 459,419 | +0.00(+0.01%) |
Oct 31, 2014 | 41.25 | 41.34 | 41.25 | 41.31 | 630,341 | +0.06(+0.13%) |
Oct 30, 2014 | 41.25 | 41.28 | 41.24 | 41.26 | 528,194 | +0.05(+0.11%) |
Oct 29, 2014 | 41.21 | 41.23 | 41.19 | 41.21 | 194,760 | +0.02(+0.04%) |
Oct 28, 2014 | 41.20 | 41.22 | 41.18 | 41.19 | 202,505 | +0.00(+0.00%) |
Oct 27, 2014 | 41.24 | 41.19 | 41.18 | 41.19 | 259,105 | +0.00(+0.00%) |
Oct 24, 2014 | 41.21 | 41.22 | 41.17 | 41.19 | 314,590 | -0.02(-0.04%) |
Oct 23, 2014 | 41.19 | 41.21 | 41.14 | 41.21 | 231,740 | +0.01(+0.02%) |
Oct 22, 2014 | 41.21 | 41.24 | 41.17 | 41.20 | 330,513 | -0.01(-0.02%) |
Oct 21, 2014 | 41.22 | 41.23 | 41.15 | 41.21 | 850,896 | +0.00(+0.00%) |
Oct 20, 2014 | 41.25 | 41.25 | 41.15 | 41.21 | 298,092 | +0.06(+0.13%) |
Oct 17, 2014 | 41.23 | 41.23 | 41.15 | 41.15 | 423,255 | -0.13(-0.31%) |
Oct 16, 2014 | 41.46 | 41.46 | 41.22 | 41.28 | 399,214 | -0.22(-0.53%) |
Oct 15, 2014 | 41.47 | 41.55 | 41.37 | 41.50 | 954,170 | +0.18(+0.44%) |
Oct 14, 2014 | 41.32 | 41.36 | 41.30 | 41.32 | 223,951 | +0.02(+0.06%) |
Oct 13, 2014 | 41.30 | 41.34 | 41.26 | 41.30 | 250,585 | +0.06(+0.13%) |
Oct 10, 2014 | 41.23 | 41.26 | 41.21 | 41.24 | 461,899 | -0.02(-0.06%) |
Oct 09, 2014 | 41.26 | 41.28 | 41.23 | 41.26 | 3,086,897 | +0.02(+0.06%) |
Oct 08, 2014 | 41.24 | 41.28 | 41.19 | 41.24 | 872,334 | +0.02(+0.04%) |
Oct 07, 2014 | 41.18 | 41.22 | 41.11 | 41.22 | 364,135 | +0.07(+0.17%) |
Oct 06, 2014 | 41.17 | 41.18 | 41.11 | 41.15 | 306,780 | -0.02(-0.04%) |
Oct 03, 2014 | 41.13 | 41.18 | 41.07 | 41.17 | 669,827 | +0.02(+0.06%) |
Oct 02, 2014 | 41.19 | 41.19 | 41.10 | 41.15 | 337,693 | -0.03(-0.08%) |