Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 43.76 | 42.96 | 42.96 | 42.96 | 27,427 | -0.64(-1.47%) |
Dec 30, 2014 | 43.73 | 43.97 | 43.57 | 43.60 | 23,191 | -0.15(-0.35%) |
Dec 29, 2014 | 43.58 | 43.96 | 43.58 | 43.75 | 17,127 | +0.15(+0.35%) |
Dec 26, 2014 | 43.47 | 43.62 | 43.47 | 43.60 | 9,411 | +0.20(+0.45%) |
Dec 24, 2014 | 43.66 | 43.40 | 43.40 | 43.40 | 20,433 | -0.11(-0.25%) |
Dec 23, 2014 | 44.05 | 44.09 | 43.50 | 43.51 | 23,195 | -0.43(-0.97%) |
Dec 22, 2014 | 43.12 | 43.94 | 43.12 | 43.94 | 22,983 | +0.81(+1.89%) |
Dec 19, 2014 | 43.01 | 43.21 | 42.94 | 43.12 | 15,997 | +0.21(+0.48%) |
Dec 18, 2014 | 42.98 | 43.03 | 42.57 | 42.92 | 47,279 | +0.18(+0.42%) |
Dec 17, 2014 | 41.89 | 42.74 | 41.89 | 42.74 | 48,556 | +0.85(+2.04%) |
Dec 16, 2014 | 42.02 | 42.16 | 41.60 | 41.88 | 27,324 | -0.13(-0.31%) |
Dec 15, 2014 | 42.74 | 42.74 | 41.92 | 42.01 | 38,785 | -0.59(-1.39%) |
Dec 12, 2014 | 42.84 | 43.08 | 42.58 | 42.61 | 50,423 | -0.27(-0.62%) |
Dec 11, 2014 | 42.93 | 43.01 | 42.85 | 42.87 | 20,643 | +0.05(+0.12%) |
Dec 10, 2014 | 42.71 | 42.97 | 42.65 | 42.82 | 29,628 | +0.13(+0.30%) |
Dec 09, 2014 | 42.36 | 42.83 | 42.31 | 42.69 | 22,672 | +0.19(+0.44%) |
Dec 08, 2014 | 41.98 | 42.66 | 41.98 | 42.50 | 81,694 | +0.41(+0.98%) |
Dec 05, 2014 | 42.40 | 42.40 | 41.78 | 42.09 | 27,773 | -0.46(-1.07%) |
Dec 04, 2014 | 42.37 | 42.55 | 42.22 | 42.55 | 51,663 | +0.12(+0.29%) |
Dec 03, 2014 | 42.35 | 42.50 | 42.27 | 42.43 | 18,591 | -0.03(-0.08%) |
Dec 02, 2014 | 42.14 | 42.50 | 42.04 | 42.46 | 74,957 | +0.17(+0.41%) |
Dec 01, 2014 | 42.24 | 42.66 | 42.16 | 42.29 | 302,070 | -0.05(-0.12%) |
Nov 28, 2014 | 42.32 | 42.79 | 42.26 | 42.34 | 10,359 | +0.10(+0.24%) |
Nov 26, 2014 | 41.95 | 42.24 | 42.24 | 42.24 | 18,244 | +0.45(+1.07%) |
Nov 25, 2014 | 41.71 | 41.89 | 41.71 | 41.79 | 12,340 | +0.12(+0.28%) |
Nov 24, 2014 | 41.79 | 41.89 | 41.62 | 41.67 | 18,941 | +0.02(+0.05%) |
Nov 21, 2014 | 41.49 | 41.65 | 41.41 | 41.65 | 37,259 | +0.42(+1.02%) |
Nov 20, 2014 | 41.09 | 41.24 | 40.97 | 41.23 | 36,661 | +0.09(+0.23%) |
Nov 19, 2014 | 41.69 | 41.69 | 41.14 | 41.14 | 25,019 | -0.56(-1.35%) |
Nov 18, 2014 | 41.67 | 41.77 | 41.47 | 41.70 | 52,481 | +0.16(+0.38%) |
Nov 17, 2014 | 41.33 | 41.61 | 41.30 | 41.54 | 51,358 | +0.29(+0.70%) |
Nov 14, 2014 | 41.64 | 41.64 | 41.20 | 41.25 | 17,470 | -0.39(-0.94%) |
Nov 13, 2014 | 41.41 | 41.69 | 41.41 | 41.64 | 26,864 | +0.30(+0.73%) |
Nov 12, 2014 | 41.54 | 41.54 | 41.18 | 41.34 | 32,004 | -0.26(-0.63%) |
Nov 11, 2014 | 41.82 | 41.82 | 41.38 | 41.60 | 132,006 | -0.12(-0.29%) |
Nov 10, 2014 | 41.21 | 41.72 | 41.21 | 41.72 | 251,298 | +0.38(+0.91%) |
Nov 07, 2014 | 41.31 | 41.53 | 41.20 | 41.35 | 23,653 | +0.00(+0.00%) |
Nov 06, 2014 | 41.67 | 41.74 | 41.35 | 41.35 | 21,277 | -0.32(-0.76%) |
Nov 05, 2014 | 41.97 | 41.97 | 41.47 | 41.67 | 34,979 | -0.13(-0.31%) |
Nov 04, 2014 | 41.78 | 41.81 | 41.46 | 41.80 | 57,938 | +0.07(+0.16%) |
Nov 03, 2014 | 41.50 | 41.77 | 41.38 | 41.73 | 39,328 | +0.36(+0.87%) |
Oct 31, 2014 | 40.82 | 41.37 | 40.82 | 41.37 | 29,251 | +0.75(+1.83%) |
Oct 30, 2014 | 40.25 | 40.63 | 40.21 | 40.62 | 53,876 | +0.20(+0.50%) |
Oct 29, 2014 | 40.39 | 40.55 | 40.21 | 40.42 | 19,776 | -0.04(-0.09%) |
Oct 28, 2014 | 40.41 | 40.46 | 40.24 | 40.46 | 32,771 | +0.04(+0.11%) |
Oct 27, 2014 | 40.02 | 40.12 | 40.12 | 40.41 | 34,628 | +0.30(+0.74%) |
Oct 24, 2014 | 40.33 | 40.34 | 39.89 | 40.12 | 71,042 | -0.17(-0.41%) |
Oct 23, 2014 | 40.20 | 40.37 | 39.97 | 40.28 | 59,676 | +0.27(+0.69%) |
Oct 22, 2014 | 39.97 | 40.11 | 39.87 | 40.01 | 33,649 | +0.07(+0.16%) |
Oct 21, 2014 | 39.82 | 39.97 | 39.55 | 39.94 | 78,417 | +0.22(+0.55%) |
Oct 20, 2014 | 39.10 | 39.74 | 39.10 | 39.73 | 88,135 | +0.57(+1.46%) |
Oct 17, 2014 | 39.53 | 39.53 | 39.08 | 39.16 | 12,712 | -0.14(-0.35%) |
Oct 16, 2014 | 39.08 | 39.32 | 39.01 | 39.29 | 26,733 | -0.09(-0.22%) |
Oct 15, 2014 | 39.29 | 39.50 | 39.02 | 39.38 | 45,116 | +0.02(+0.06%) |
Oct 14, 2014 | 38.85 | 39.57 | 38.85 | 39.36 | 28,628 | +0.67(+1.74%) |
Oct 13, 2014 | 38.53 | 38.96 | 38.46 | 38.68 | 67,015 | +0.25(+0.64%) |
Oct 10, 2014 | 38.21 | 38.74 | 38.21 | 38.44 | 41,892 | +0.19(+0.49%) |
Oct 09, 2014 | 37.99 | 38.53 | 37.99 | 38.25 | 46,054 | +0.19(+0.50%) |
Oct 08, 2014 | 37.35 | 38.06 | 37.35 | 38.06 | 16,327 | +0.74(+1.99%) |
Oct 07, 2014 | 37.38 | 37.63 | 37.32 | 37.32 | 9,711 | -0.23(-0.62%) |
Oct 06, 2014 | 37.45 | 37.65 | 37.37 | 37.55 | 19,032 | +0.23(+0.62%) |
Oct 03, 2014 | 37.28 | 37.40 | 37.05 | 37.32 | 9,353 | +0.15(+0.41%) |
Oct 02, 2014 | 37.06 | 37.24 | 36.93 | 37.17 | 18,116 | +0.00(+0.00%) |