Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.46 | 44.43 | 44.43 | 44.43 | 772,369 | -0.82(-1.81%) |
Dec 30, 2014 | 46.42 | 46.42 | 45.24 | 45.25 | 840,997 | -1.32(-2.83%) |
Dec 29, 2014 | 45.07 | 46.84 | 45.07 | 46.57 | 1,464,605 | +1.53(+3.41%) |
Dec 26, 2014 | 44.98 | 45.23 | 44.87 | 45.03 | 514,912 | +0.22(+0.48%) |
Dec 24, 2014 | 44.38 | 44.82 | 44.82 | 44.82 | 291,003 | +0.49(+1.11%) |
Dec 23, 2014 | 43.93 | 44.41 | 43.93 | 44.33 | 797,762 | +0.57(+1.30%) |
Dec 22, 2014 | 43.64 | 43.86 | 43.39 | 43.76 | 725,091 | +0.11(+0.25%) |
Dec 19, 2014 | 44.08 | 44.37 | 43.47 | 43.65 | 1,489,817 | -0.49(-1.11%) |
Dec 18, 2014 | 43.43 | 44.14 | 43.27 | 44.14 | 907,489 | +0.99(+2.30%) |
Dec 17, 2014 | 42.67 | 43.37 | 42.64 | 43.15 | 1,595,504 | +0.28(+0.66%) |
Dec 16, 2014 | 43.13 | 43.56 | 42.78 | 42.87 | 922,146 | -0.20(-0.46%) |
Dec 15, 2014 | 43.77 | 43.89 | 42.86 | 43.07 | 868,204 | -0.59(-1.36%) |
Dec 12, 2014 | 43.68 | 44.09 | 43.48 | 43.66 | 804,640 | -0.19(-0.44%) |
Dec 11, 2014 | 43.77 | 44.15 | 43.71 | 43.85 | 780,239 | +0.09(+0.21%) |
Dec 10, 2014 | 44.29 | 44.79 | 43.71 | 43.76 | 741,165 | -0.64(-1.45%) |
Dec 09, 2014 | 44.18 | 44.60 | 43.78 | 44.40 | 910,561 | +0.48(+1.08%) |
Dec 08, 2014 | 43.63 | 44.25 | 43.41 | 43.93 | 1,006,902 | +0.46(+1.05%) |
Dec 05, 2014 | 43.52 | 43.92 | 43.39 | 43.47 | 866,959 | -0.26(-0.59%) |
Dec 04, 2014 | 43.97 | 44.06 | 43.56 | 43.73 | 903,452 | -0.19(-0.44%) |
Dec 03, 2014 | 43.82 | 44.18 | 43.69 | 43.92 | 1,116,079 | +0.07(+0.15%) |
Dec 02, 2014 | 43.58 | 43.89 | 43.46 | 43.85 | 1,014,400 | +0.27(+0.61%) |
Dec 01, 2014 | 43.46 | 43.98 | 43.39 | 43.58 | 972,760 | -0.64(-1.45%) |
Nov 28, 2014 | 43.79 | 44.41 | 43.73 | 44.23 | 504,472 | +0.51(+1.16%) |
Nov 26, 2014 | 43.48 | 43.72 | 43.72 | 43.72 | 536,544 | +0.32(+0.73%) |
Nov 25, 2014 | 43.60 | 43.77 | 43.36 | 43.40 | 1,127,958 | -0.14(-0.33%) |
Nov 24, 2014 | 43.70 | 43.83 | 43.44 | 43.54 | 654,615 | -0.04(-0.10%) |
Nov 21, 2014 | 43.60 | 43.83 | 43.36 | 43.58 | 581,652 | +0.10(+0.23%) |
Nov 20, 2014 | 43.51 | 43.83 | 43.36 | 43.48 | 741,220 | -0.23(-0.51%) |
Nov 19, 2014 | 43.62 | 43.90 | 43.44 | 43.71 | 625,450 | +0.08(+0.17%) |
Nov 18, 2014 | 43.33 | 43.89 | 43.33 | 43.63 | 776,231 | +0.31(+0.71%) |
Nov 17, 2014 | 43.13 | 43.38 | 42.97 | 43.33 | 571,595 | +0.08(+0.19%) |
Nov 14, 2014 | 43.18 | 43.55 | 43.08 | 43.24 | 678,496 | +0.00(+0.00%) |
Nov 13, 2014 | 43.78 | 43.78 | 43.18 | 43.24 | 622,201 | -0.40(-0.92%) |
Nov 12, 2014 | 43.78 | 43.90 | 43.38 | 43.64 | 964,339 | -0.31(-0.70%) |
Nov 11, 2014 | 43.95 | 44.18 | 43.78 | 43.95 | 577,347 | -0.12(-0.28%) |
Nov 10, 2014 | 43.78 | 44.24 | 43.62 | 44.08 | 869,436 | +0.43(+0.97%) |
Nov 07, 2014 | 42.91 | 43.68 | 42.76 | 43.65 | 856,492 | +0.31(+0.71%) |
Nov 06, 2014 | 44.28 | 44.37 | 42.80 | 43.34 | 1,283,903 | -0.48(-1.08%) |
Nov 05, 2014 | 43.89 | 43.96 | 43.59 | 43.82 | 1,020,835 | +0.27(+0.61%) |
Nov 04, 2014 | 43.95 | 44.33 | 43.44 | 43.55 | 1,224,013 | -0.63(-1.43%) |
Nov 03, 2014 | 44.23 | 44.44 | 43.98 | 44.18 | 690,861 | -0.05(-0.11%) |
Oct 31, 2014 | 44.34 | 44.35 | 43.85 | 44.23 | 858,495 | +0.21(+0.47%) |
Oct 30, 2014 | 43.44 | 44.03 | 43.24 | 44.02 | 556,790 | +0.75(+1.74%) |
Oct 29, 2014 | 43.48 | 43.70 | 42.85 | 43.27 | 590,897 | -0.17(-0.40%) |
Oct 28, 2014 | 43.01 | 43.47 | 42.71 | 43.44 | 836,574 | +0.52(+1.22%) |
Oct 27, 2014 | 43.06 | 43.02 | 42.79 | 42.92 | 583,950 | -0.10(-0.23%) |
Oct 24, 2014 | 42.74 | 43.09 | 42.62 | 43.02 | 847,965 | +0.40(+0.93%) |
Oct 23, 2014 | 42.42 | 43.01 | 42.41 | 42.62 | 711,857 | +0.31(+0.72%) |
Oct 22, 2014 | 42.38 | 42.78 | 42.20 | 42.32 | 688,639 | +0.07(+0.16%) |
Oct 21, 2014 | 42.18 | 42.44 | 41.89 | 42.25 | 674,468 | +0.20(+0.47%) |
Oct 20, 2014 | 41.23 | 42.09 | 41.14 | 42.05 | 779,346 | +0.94(+2.30%) |
Oct 17, 2014 | 41.02 | 41.33 | 40.78 | 41.11 | 777,694 | +0.27(+0.65%) |
Oct 16, 2014 | 40.09 | 41.03 | 40.09 | 40.84 | 910,600 | +0.16(+0.39%) |
Oct 15, 2014 | 41.35 | 41.43 | 40.01 | 40.68 | 1,262,539 | -1.00(-2.41%) |
Oct 14, 2014 | 41.26 | 41.81 | 41.11 | 41.69 | 1,259,210 | +0.63(+1.53%) |
Oct 13, 2014 | 41.53 | 41.70 | 40.92 | 41.06 | 964,843 | -0.36(-0.88%) |
Oct 10, 2014 | 40.83 | 41.59 | 40.73 | 41.42 | 1,578,406 | +0.80(+1.96%) |
Oct 09, 2014 | 41.08 | 41.36 | 40.46 | 40.63 | 870,761 | -0.43(-1.05%) |
Oct 08, 2014 | 40.14 | 41.08 | 40.01 | 41.06 | 966,509 | +0.94(+2.36%) |
Oct 07, 2014 | 39.52 | 40.44 | 39.48 | 40.11 | 1,091,300 | +0.40(+1.00%) |
Oct 06, 2014 | 40.03 | 40.30 | 39.43 | 39.72 | 1,954,783 | -0.22(-0.56%) |
Oct 03, 2014 | 40.05 | 40.25 | 39.74 | 39.94 | 1,185,275 | +0.15(+0.37%) |
Oct 02, 2014 | 39.85 | 39.98 | 39.57 | 39.79 | 647,984 | -0.07(-0.19%) |