Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.29 | 43.75 | 43.75 | 43.75 | 85,572 | -0.50(-1.14%) |
Dec 30, 2014 | 44.34 | 44.42 | 44.21 | 44.26 | 166,532 | -0.18(-0.42%) |
Dec 29, 2014 | 44.34 | 44.56 | 44.34 | 44.44 | 43,154 | +0.09(+0.19%) |
Dec 26, 2014 | 44.27 | 44.50 | 44.26 | 44.36 | 54,521 | +0.11(+0.24%) |
Dec 24, 2014 | 44.28 | 44.25 | 44.25 | 44.25 | 39,408 | +0.07(+0.16%) |
Dec 23, 2014 | 44.23 | 44.30 | 44.16 | 44.18 | 140,017 | +0.15(+0.34%) |
Dec 22, 2014 | 43.94 | 44.05 | 43.78 | 44.03 | 211,498 | +0.09(+0.21%) |
Dec 19, 2014 | 44.01 | 44.09 | 43.72 | 43.94 | 118,412 | +0.15(+0.35%) |
Dec 18, 2014 | 43.37 | 43.82 | 43.25 | 43.79 | 142,535 | +0.90(+2.10%) |
Dec 17, 2014 | 42.12 | 42.91 | 42.12 | 42.89 | 70,316 | +0.81(+1.93%) |
Dec 16, 2014 | 42.12 | 42.84 | 41.91 | 42.07 | 91,557 | -0.16(-0.39%) |
Dec 15, 2014 | 42.74 | 43.00 | 42.16 | 42.24 | 58,692 | -0.38(-0.90%) |
Dec 12, 2014 | 43.09 | 43.23 | 42.61 | 42.62 | 93,370 | -0.65(-1.51%) |
Dec 11, 2014 | 43.20 | 43.70 | 43.20 | 43.27 | 78,991 | +0.18(+0.41%) |
Dec 10, 2014 | 43.58 | 43.58 | 43.06 | 43.09 | 68,599 | -0.61(-1.39%) |
Dec 09, 2014 | 43.42 | 43.71 | 43.34 | 43.70 | 89,388 | -0.13(-0.31%) |
Dec 08, 2014 | 43.96 | 44.08 | 43.71 | 43.84 | 176,472 | -0.21(-0.47%) |
Dec 05, 2014 | 44.06 | 44.11 | 43.96 | 44.04 | 72,540 | +0.00(+0.00%) |
Dec 04, 2014 | 43.97 | 44.11 | 43.86 | 44.04 | 68,897 | -0.06(-0.13%) |
Dec 03, 2014 | 44.05 | 44.14 | 43.97 | 44.10 | 87,558 | +0.07(+0.16%) |
Dec 02, 2014 | 43.84 | 44.13 | 43.83 | 44.03 | 70,603 | +0.16(+0.37%) |
Dec 01, 2014 | 43.70 | 43.98 | 43.70 | 43.86 | 101,877 | -0.04(-0.10%) |
Nov 28, 2014 | 43.96 | 44.15 | 43.91 | 43.91 | 45,407 | -0.01(-0.03%) |
Nov 26, 2014 | 43.72 | 43.92 | 43.92 | 43.92 | 42,362 | +0.21(+0.47%) |
Nov 25, 2014 | 43.73 | 43.79 | 43.62 | 43.72 | 44,417 | -0.04(-0.08%) |
Nov 24, 2014 | 43.91 | 43.91 | 43.67 | 43.75 | 80,430 | -0.05(-0.11%) |
Nov 21, 2014 | 43.99 | 44.01 | 43.64 | 43.80 | 68,024 | +0.18(+0.42%) |
Nov 20, 2014 | 43.44 | 43.65 | 43.43 | 43.62 | 70,327 | +0.03(+0.06%) |
Nov 19, 2014 | 43.73 | 43.73 | 43.46 | 43.59 | 86,923 | -0.12(-0.27%) |
Nov 18, 2014 | 43.60 | 43.79 | 43.58 | 43.71 | 99,896 | +0.19(+0.44%) |
Nov 17, 2014 | 43.30 | 43.57 | 43.30 | 43.52 | 65,292 | +0.16(+0.37%) |
Nov 14, 2014 | 43.45 | 43.48 | 43.32 | 43.36 | 48,902 | -0.04(-0.08%) |
Nov 13, 2014 | 43.47 | 43.63 | 43.33 | 43.39 | 50,897 | -0.04(-0.09%) |
Nov 12, 2014 | 43.34 | 43.48 | 43.33 | 43.43 | 41,908 | -0.08(-0.19%) |
Nov 11, 2014 | 43.62 | 43.65 | 43.46 | 43.51 | 64,959 | -0.05(-0.11%) |
Nov 10, 2014 | 43.47 | 43.60 | 43.34 | 43.56 | 71,725 | +0.14(+0.33%) |
Nov 07, 2014 | 43.45 | 43.50 | 43.22 | 43.42 | 50,508 | +0.09(+0.21%) |
Nov 06, 2014 | 43.41 | 43.42 | 43.17 | 43.33 | 60,657 | -0.06(-0.13%) |
Nov 05, 2014 | 43.40 | 43.41 | 43.13 | 43.38 | 156,990 | +0.29(+0.67%) |
Nov 04, 2014 | 43.07 | 43.24 | 42.93 | 43.09 | 131,986 | -0.06(-0.13%) |
Nov 03, 2014 | 43.07 | 43.24 | 43.01 | 43.15 | 110,896 | +0.09(+0.22%) |
Oct 31, 2014 | 43.02 | 43.07 | 42.79 | 43.06 | 125,650 | +0.49(+1.16%) |
Oct 30, 2014 | 42.23 | 42.66 | 42.18 | 42.56 | 180,699 | +0.21(+0.50%) |
Oct 29, 2014 | 42.40 | 42.49 | 42.08 | 42.35 | 159,204 | -0.01(-0.03%) |
Oct 28, 2014 | 42.19 | 42.37 | 42.03 | 42.37 | 86,518 | +0.31(+0.74%) |
Oct 27, 2014 | 41.96 | 42.15 | 42.15 | 42.06 | 77,415 | +0.02(+0.05%) |
Oct 24, 2014 | 41.83 | 42.03 | 41.68 | 42.03 | 76,569 | +0.42(+1.00%) |
Oct 23, 2014 | 41.70 | 41.89 | 41.60 | 41.62 | 248,280 | +0.21(+0.51%) |
Oct 22, 2014 | 41.58 | 41.74 | 41.39 | 41.41 | 93,648 | -0.04(-0.08%) |
Oct 21, 2014 | 41.10 | 41.51 | 41.05 | 41.44 | 177,357 | +0.52(+1.27%) |
Oct 20, 2014 | 40.57 | 40.96 | 40.57 | 40.92 | 89,721 | +0.32(+0.80%) |
Oct 17, 2014 | 40.45 | 40.67 | 40.34 | 40.60 | 88,026 | +0.44(+1.11%) |
Oct 16, 2014 | 39.76 | 40.39 | 39.71 | 40.15 | 311,151 | -0.09(-0.23%) |
Oct 15, 2014 | 40.18 | 40.38 | 39.37 | 40.24 | 348,616 | -0.27(-0.66%) |
Oct 14, 2014 | 40.58 | 40.94 | 40.39 | 40.51 | 83,447 | +0.04(+0.10%) |
Oct 13, 2014 | 40.90 | 41.07 | 40.46 | 40.47 | 116,626 | -0.46(-1.12%) |
Oct 10, 2014 | 41.25 | 41.46 | 40.93 | 40.93 | 56,687 | -0.32(-0.77%) |
Oct 09, 2014 | 41.84 | 41.93 | 41.20 | 41.25 | 107,196 | -0.68(-1.63%) |
Oct 08, 2014 | 41.22 | 41.94 | 41.10 | 41.93 | 181,413 | +0.75(+1.83%) |
Oct 07, 2014 | 41.51 | 41.60 | 41.17 | 41.17 | 121,938 | -0.52(-1.25%) |
Oct 06, 2014 | 41.77 | 41.87 | 41.55 | 41.70 | 75,483 | +0.02(+0.05%) |
Oct 03, 2014 | 41.56 | 41.76 | 41.39 | 41.67 | 148,715 | +0.32(+0.78%) |
Oct 02, 2014 | 41.40 | 41.46 | 41.08 | 41.35 | 379,195 | -0.05(-0.12%) |