Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.99 | 41.94 | 41.94 | 41.94 | 815,735 | -0.02(-0.06%) |
Dec 30, 2014 | 41.97 | 42.01 | 41.93 | 41.96 | 592,903 | +0.05(+0.11%) |
Dec 29, 2014 | 41.97 | 41.97 | 41.89 | 41.91 | 699,960 | +0.05(+0.11%) |
Dec 26, 2014 | 41.85 | 41.89 | 41.80 | 41.86 | 305,529 | +0.05(+0.11%) |
Dec 24, 2014 | 41.80 | 41.82 | 41.82 | 41.82 | 358,285 | -0.02(-0.06%) |
Dec 23, 2014 | 41.82 | 41.87 | 41.81 | 41.84 | 1,622,377 | -0.03(-0.07%) |
Dec 22, 2014 | 41.85 | 41.88 | 41.80 | 41.87 | 610,990 | +0.06(+0.13%) |
Dec 19, 2014 | 41.78 | 41.82 | 41.74 | 41.81 | 664,289 | +0.06(+0.13%) |
Dec 18, 2014 | 41.78 | 41.81 | 41.72 | 41.76 | 1,092,655 | -0.05(-0.11%) |
Dec 17, 2014 | 41.81 | 41.86 | 41.78 | 41.81 | 430,044 | +0.00(+0.00%) |
Dec 16, 2014 | 41.80 | 41.82 | 41.70 | 41.81 | 406,564 | +0.09(+0.21%) |
Dec 15, 2014 | 41.70 | 41.75 | 41.61 | 41.72 | 1,549,583 | +0.06(+0.13%) |
Dec 12, 2014 | 41.61 | 41.72 | 41.59 | 41.66 | 306,851 | +0.06(+0.13%) |
Dec 11, 2014 | 41.63 | 41.64 | 41.55 | 41.61 | 381,237 | -0.02(-0.04%) |
Dec 10, 2014 | 41.54 | 41.63 | 41.52 | 41.63 | 436,967 | +0.12(+0.29%) |
Dec 09, 2014 | 41.61 | 41.63 | 41.44 | 41.51 | 417,589 | +0.08(+0.19%) |
Dec 08, 2014 | 41.39 | 41.58 | 41.39 | 41.43 | 642,276 | +0.06(+0.15%) |
Dec 05, 2014 | 41.62 | 41.62 | 41.30 | 41.37 | 1,195,526 | -0.13(-0.32%) |
Dec 04, 2014 | 41.53 | 41.55 | 41.45 | 41.50 | 845,850 | -0.02(-0.06%) |
Dec 03, 2014 | 41.52 | 41.56 | 41.49 | 41.52 | 337,628 | +0.01(+0.02%) |
Dec 02, 2014 | 41.58 | 41.58 | 41.46 | 41.52 | 477,366 | -0.09(-0.21%) |
Dec 01, 2014 | 41.65 | 41.66 | 41.59 | 41.60 | 938,846 | +0.07(+0.18%) |
Nov 28, 2014 | 41.61 | 41.61 | 41.50 | 41.53 | 239,830 | +0.02(+0.04%) |
Nov 26, 2014 | 41.52 | 41.51 | 41.51 | 41.51 | 461,024 | +0.04(+0.09%) |
Nov 25, 2014 | 41.38 | 41.49 | 41.37 | 41.47 | 417,794 | +0.13(+0.31%) |
Nov 24, 2014 | 41.35 | 41.39 | 41.32 | 41.34 | 585,265 | -0.02(-0.05%) |
Nov 21, 2014 | 41.37 | 41.38 | 41.31 | 41.36 | 406,131 | +0.05(+0.11%) |
Nov 20, 2014 | 41.29 | 41.31 | 41.23 | 41.31 | 479,427 | +0.09(+0.21%) |
Nov 19, 2014 | 41.22 | 41.26 | 41.20 | 41.23 | 318,769 | -0.04(-0.10%) |
Nov 18, 2014 | 41.29 | 41.31 | 41.24 | 41.27 | 517,312 | -0.02(-0.06%) |
Nov 17, 2014 | 41.31 | 41.31 | 41.25 | 41.29 | 2,582,399 | +0.02(+0.06%) |
Nov 14, 2014 | 41.24 | 41.27 | 41.20 | 41.27 | 369,009 | +0.03(+0.08%) |
Nov 13, 2014 | 41.25 | 41.27 | 41.21 | 41.24 | 644,438 | +0.01(+0.02%) |
Nov 12, 2014 | 41.24 | 41.27 | 41.20 | 41.23 | 259,997 | +0.02(+0.04%) |
Nov 11, 2014 | 41.20 | 41.22 | 41.16 | 41.21 | 530,539 | -0.01(-0.02%) |
Nov 10, 2014 | 41.26 | 41.28 | 41.20 | 41.22 | 732,813 | +0.02(+0.04%) |
Nov 07, 2014 | 41.16 | 41.22 | 41.16 | 41.20 | 1,639,135 | +0.02(+0.06%) |
Nov 06, 2014 | 41.19 | 41.20 | 41.16 | 41.18 | 5,505,647 | +0.02(+0.04%) |
Nov 05, 2014 | 41.13 | 41.18 | 41.12 | 41.16 | 796,907 | -0.01(-0.02%) |
Nov 04, 2014 | 41.23 | 41.23 | 41.17 | 41.17 | 563,028 | +0.02(+0.04%) |
Nov 03, 2014 | 41.21 | 41.21 | 41.13 | 41.16 | 461,179 | +0.00(+0.01%) |
Oct 31, 2014 | 41.09 | 41.18 | 41.09 | 41.15 | 632,757 | +0.05(+0.13%) |
Oct 30, 2014 | 41.09 | 41.12 | 41.08 | 41.10 | 530,218 | +0.05(+0.11%) |
Oct 29, 2014 | 41.05 | 41.08 | 41.03 | 41.05 | 195,506 | +0.02(+0.04%) |
Oct 28, 2014 | 41.04 | 41.07 | 41.02 | 41.04 | 203,281 | +0.00(+0.00%) |
Oct 27, 2014 | 41.08 | 41.04 | 41.02 | 41.04 | 260,098 | +0.00(+0.00%) |
Oct 24, 2014 | 41.05 | 41.07 | 41.02 | 41.04 | 315,795 | -0.02(-0.04%) |
Oct 23, 2014 | 41.04 | 41.05 | 40.98 | 41.05 | 232,629 | +0.01(+0.02%) |
Oct 22, 2014 | 41.05 | 41.08 | 41.01 | 41.04 | 331,780 | -0.01(-0.02%) |
Oct 21, 2014 | 41.06 | 41.08 | 41.00 | 41.05 | 854,157 | +0.00(+0.00%) |
Oct 20, 2014 | 41.09 | 41.09 | 41.00 | 41.05 | 299,235 | +0.05(+0.13%) |
Oct 17, 2014 | 41.08 | 41.08 | 40.99 | 41.00 | 424,878 | -0.13(-0.31%) |
Oct 16, 2014 | 41.30 | 41.30 | 41.07 | 41.12 | 400,744 | -0.22(-0.53%) |
Oct 15, 2014 | 41.31 | 41.39 | 41.22 | 41.34 | 957,827 | +0.18(+0.44%) |
Oct 14, 2014 | 41.16 | 41.20 | 41.14 | 41.16 | 224,809 | +0.02(+0.06%) |
Oct 13, 2014 | 41.15 | 41.19 | 41.10 | 41.14 | 251,545 | +0.05(+0.13%) |
Oct 10, 2014 | 41.08 | 41.11 | 41.05 | 41.08 | 463,670 | -0.02(-0.06%) |
Oct 09, 2014 | 41.11 | 41.12 | 41.08 | 41.11 | 3,098,727 | +0.02(+0.06%) |
Oct 08, 2014 | 41.08 | 41.12 | 41.04 | 41.08 | 875,677 | +0.02(+0.04%) |
Oct 07, 2014 | 41.02 | 41.07 | 40.95 | 41.07 | 365,530 | +0.07(+0.17%) |
Oct 06, 2014 | 41.01 | 41.02 | 40.95 | 41.00 | 307,955 | -0.02(-0.04%) |
Oct 03, 2014 | 40.97 | 41.02 | 40.91 | 41.01 | 672,394 | +0.02(+0.06%) |
Oct 02, 2014 | 41.03 | 41.03 | 40.94 | 40.99 | 338,987 | -0.03(-0.08%) |