Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.99 | 41.72 | 41.72 | 41.72 | 9,300 | +0.62(+1.50%) |
Dec 30, 2014 | 40.80 | 41.10 | 40.80 | 41.10 | 1,686 | +0.82(+2.03%) |
Dec 29, 2014 | 40.51 | 40.51 | 40.28 | 40.28 | 392 | +0.43(+1.09%) |
Dec 26, 2014 | 39.79 | 39.85 | 39.75 | 39.85 | 8,295 | -0.33(-0.82%) |
Dec 24, 2014 | 40.42 | 40.18 | 40.18 | 40.18 | 3,634 | -0.26(-0.65%) |
Dec 23, 2014 | 40.34 | 40.47 | 40.34 | 40.44 | 4,300 | +0.23(+0.58%) |
Dec 22, 2014 | 40.32 | 40.32 | 40.20 | 40.20 | 2,267 | -0.20(-0.49%) |
Dec 19, 2014 | 40.84 | 40.98 | 40.40 | 40.40 | 3,156 | -0.22(-0.53%) |
Dec 18, 2014 | 41.23 | 41.29 | 40.61 | 40.61 | 16,818 | -1.59(-3.77%) |
Dec 17, 2014 | 42.67 | 42.75 | 41.63 | 42.20 | 5,983 | -1.03(-2.38%) |
Dec 16, 2014 | 43.83 | 43.85 | 42.19 | 43.23 | 13,360 | -0.67(-1.53%) |
Dec 15, 2014 | 42.37 | 43.98 | 42.37 | 43.91 | 11,248 | +1.43(+3.37%) |
Dec 12, 2014 | 41.10 | 42.49 | 41.10 | 42.48 | 16,865 | +1.55(+3.79%) |
Dec 11, 2014 | 40.44 | 40.92 | 40.31 | 40.92 | 3,527 | +0.15(+0.37%) |
Dec 10, 2014 | 40.17 | 40.80 | 40.17 | 40.77 | 17,148 | +1.00(+2.52%) |
Dec 09, 2014 | 40.12 | 40.22 | 39.77 | 39.77 | 6,757 | +0.44(+1.12%) |
Dec 08, 2014 | 39.08 | 39.36 | 39.02 | 39.33 | 1,658 | +0.64(+1.64%) |
Dec 05, 2014 | 38.71 | 38.82 | 38.53 | 38.70 | 1,147 | -0.17(-0.43%) |
Dec 04, 2014 | 38.80 | 39.07 | 38.60 | 38.87 | 2,904 | +0.23(+0.61%) |
Dec 03, 2014 | 38.72 | 38.72 | 38.63 | 38.63 | 984 | +0.10(+0.27%) |
Dec 02, 2014 | 38.72 | 38.72 | 38.53 | 38.53 | 21,247 | -0.21(-0.53%) |
Dec 01, 2014 | 38.63 | 38.95 | 38.63 | 38.73 | 2,920 | +0.03(+0.07%) |
Nov 28, 2014 | 38.52 | 38.71 | 38.52 | 38.71 | 1,418 | +0.65(+1.72%) |
Nov 26, 2014 | 38.17 | 38.05 | 38.05 | 38.05 | 1,603 | -0.32(-0.83%) |
Nov 25, 2014 | 38.44 | 38.49 | 38.30 | 38.37 | 4,413 | +0.07(+0.18%) |
Nov 24, 2014 | 38.54 | 38.62 | 38.30 | 38.30 | 6,171 | -0.64(-1.64%) |
Nov 21, 2014 | 38.70 | 39.04 | 38.65 | 38.94 | 8,981 | -0.69(-1.75%) |
Nov 20, 2014 | 39.92 | 39.92 | 39.46 | 39.63 | 5,153 | +0.44(+1.12%) |
Nov 19, 2014 | 39.11 | 39.50 | 39.03 | 39.19 | 7,147 | +0.24(+0.62%) |
Nov 18, 2014 | 39.29 | 39.29 | 38.85 | 38.95 | 7,227 | -0.92(-2.30%) |
Nov 17, 2014 | 40.17 | 40.23 | 39.79 | 39.87 | 6,665 | +0.30(+0.76%) |
Nov 14, 2014 | 40.07 | 40.07 | 39.57 | 39.57 | 534 | -0.15(-0.38%) |
Nov 13, 2014 | 39.75 | 39.75 | 39.53 | 39.72 | 862 | -0.31(-0.77%) |
Nov 12, 2014 | 40.21 | 40.21 | 39.95 | 40.03 | 17,269 | +0.64(+1.61%) |
Nov 11, 2014 | 39.71 | 39.75 | 39.39 | 39.39 | 3,955 | -0.51(-1.27%) |
Nov 10, 2014 | 39.97 | 39.97 | 39.89 | 39.89 | 2,907 | -0.41(-1.02%) |
Nov 07, 2014 | 40.64 | 40.75 | 40.31 | 40.31 | 6,166 | +0.07(+0.16%) |
Nov 06, 2014 | 39.89 | 40.32 | 39.89 | 40.24 | 2,123 | +0.38(+0.96%) |
Nov 05, 2014 | 39.86 | 40.13 | 39.78 | 39.86 | 3,476 | -0.12(-0.30%) |
Nov 04, 2014 | 40.22 | 40.45 | 39.98 | 39.98 | 5,919 | +0.45(+1.14%) |
Nov 03, 2014 | 39.35 | 39.66 | 39.30 | 39.53 | 14,555 | +0.65(+1.68%) |
Oct 31, 2014 | 39.25 | 39.37 | 38.86 | 38.87 | 7,713 | -1.58(-3.91%) |
Oct 30, 2014 | 40.79 | 40.88 | 40.33 | 40.46 | 1,849 | -0.39(-0.96%) |
Oct 29, 2014 | 40.13 | 41.19 | 39.98 | 40.85 | 7,593 | +0.50(+1.23%) |
Oct 28, 2014 | 40.81 | 40.81 | 40.35 | 40.35 | 4,377 | -1.08(-2.60%) |
Oct 27, 2014 | 41.92 | 41.18 | 41.38 | 41.43 | 7,046 | +0.25(+0.61%) |
Oct 24, 2014 | 41.37 | 41.51 | 41.18 | 41.18 | 8,823 | -0.39(-0.94%) |
Oct 23, 2014 | 41.74 | 41.76 | 41.22 | 41.57 | 9,025 | -0.83(-1.96%) |
Oct 22, 2014 | 41.77 | 42.49 | 41.75 | 42.40 | 19,412 | +0.59(+1.41%) |
Oct 21, 2014 | 42.39 | 42.43 | 41.81 | 41.81 | 10,038 | -0.98(-2.30%) |
Oct 20, 2014 | 43.46 | 43.49 | 42.77 | 42.79 | 8,128 | -0.57(-1.32%) |
Oct 17, 2014 | 43.62 | 43.80 | 43.17 | 43.36 | 41,159 | -1.62(-3.60%) |
Oct 16, 2014 | 46.25 | 46.38 | 44.63 | 44.98 | 30,803 | +0.61(+1.37%) |
Oct 15, 2014 | 44.22 | 45.85 | 44.20 | 44.38 | 30,599 | +0.61(+1.39%) |
Oct 14, 2014 | 43.40 | 43.81 | 43.08 | 43.77 | 16,655 | -0.24(-0.55%) |
Oct 13, 2014 | 42.91 | 44.01 | 42.62 | 44.01 | 13,937 | +0.13(+0.30%) |
Oct 10, 2014 | 43.06 | 43.89 | 42.87 | 43.88 | 15,139 | +1.30(+3.05%) |
Oct 09, 2014 | 41.18 | 42.64 | 41.18 | 42.58 | 50,092 | +2.25(+5.59%) |
Oct 08, 2014 | 41.67 | 41.79 | 40.32 | 40.32 | 10,008 | -1.33(-3.19%) |
Oct 07, 2014 | 40.94 | 41.65 | 40.94 | 41.65 | 18,237 | +1.19(+2.94%) |
Oct 06, 2014 | 40.42 | 40.84 | 40.39 | 40.47 | 32,055 | -0.44(-1.08%) |
Oct 03, 2014 | 40.99 | 41.15 | 40.90 | 40.91 | 15,458 | -0.03(-0.06%) |
Oct 02, 2014 | 40.68 | 41.45 | 40.68 | 40.93 | 8,800 | +0.94(+2.34%) |