Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.57 | 40.58 | 40.58 | 40.58 | 1,197,453 | +0.20(+0.49%) |
Dec 30, 2014 | 40.45 | 40.71 | 40.10 | 40.38 | 1,045,459 | -0.17(-0.42%) |
Dec 29, 2014 | 40.02 | 40.74 | 39.98 | 40.55 | 1,271,360 | +0.41(+1.03%) |
Dec 26, 2014 | 40.19 | 40.40 | 40.05 | 40.14 | 809,292 | +0.13(+0.31%) |
Dec 24, 2014 | 40.08 | 40.02 | 40.02 | 40.02 | 609,213 | -0.07(-0.18%) |
Dec 23, 2014 | 40.41 | 40.81 | 40.09 | 40.09 | 930,968 | -0.32(-0.80%) |
Dec 22, 2014 | 40.54 | 40.54 | 40.04 | 40.41 | 640,379 | +0.00(+0.00%) |
Dec 19, 2014 | 40.89 | 40.95 | 40.27 | 40.41 | 2,051,739 | -0.41(-1.01%) |
Dec 18, 2014 | 40.89 | 40.98 | 40.18 | 40.82 | 837,718 | +0.47(+1.16%) |
Dec 17, 2014 | 39.44 | 40.49 | 39.03 | 40.36 | 1,021,752 | +1.04(+2.64%) |
Dec 16, 2014 | 38.90 | 39.67 | 38.53 | 39.32 | 1,915,097 | +0.26(+0.67%) |
Dec 15, 2014 | 39.85 | 39.96 | 38.68 | 39.06 | 794,323 | -0.39(-0.98%) |
Dec 12, 2014 | 39.70 | 40.02 | 39.30 | 39.44 | 644,976 | -0.53(-1.32%) |
Dec 11, 2014 | 39.97 | 40.80 | 39.81 | 39.97 | 786,095 | +0.26(+0.65%) |
Dec 10, 2014 | 41.06 | 41.06 | 39.70 | 39.71 | 783,180 | -1.39(-3.38%) |
Dec 09, 2014 | 40.02 | 41.20 | 39.92 | 41.10 | 597,035 | +0.70(+1.73%) |
Dec 08, 2014 | 40.70 | 41.04 | 40.23 | 40.40 | 578,281 | -0.47(-1.14%) |
Dec 05, 2014 | 40.93 | 41.23 | 40.74 | 40.87 | 508,085 | -0.04(-0.11%) |
Dec 04, 2014 | 40.77 | 40.94 | 40.59 | 40.91 | 532,622 | +0.03(+0.07%) |
Dec 03, 2014 | 40.57 | 40.94 | 40.34 | 40.88 | 642,239 | +0.47(+1.15%) |
Dec 02, 2014 | 39.89 | 40.67 | 39.73 | 40.42 | 1,173,020 | +0.62(+1.55%) |
Dec 01, 2014 | 40.15 | 40.32 | 39.58 | 39.80 | 936,816 | -0.47(-1.16%) |
Nov 28, 2014 | 40.27 | 40.56 | 40.02 | 40.27 | 398,919 | -0.10(-0.24%) |
Nov 26, 2014 | 40.44 | 40.37 | 40.37 | 40.37 | 511,154 | -0.09(-0.22%) |
Nov 25, 2014 | 40.91 | 41.23 | 40.20 | 40.45 | 1,096,069 | -0.47(-1.14%) |
Nov 24, 2014 | 40.08 | 40.97 | 40.05 | 40.92 | 1,691,037 | +1.03(+2.58%) |
Nov 21, 2014 | 39.42 | 40.07 | 39.37 | 39.89 | 1,773,883 | +0.70(+1.78%) |
Nov 20, 2014 | 38.02 | 39.21 | 38.02 | 39.20 | 843,446 | +0.89(+2.33%) |
Nov 19, 2014 | 38.31 | 38.57 | 38.09 | 38.30 | 886,593 | -0.11(-0.28%) |
Nov 18, 2014 | 37.73 | 38.62 | 37.56 | 38.41 | 991,741 | +0.78(+2.07%) |
Nov 17, 2014 | 38.06 | 38.06 | 37.52 | 37.63 | 666,210 | -0.61(-1.59%) |
Nov 14, 2014 | 38.02 | 38.35 | 37.80 | 38.24 | 830,024 | +0.21(+0.56%) |
Nov 13, 2014 | 38.39 | 38.44 | 37.75 | 38.02 | 547,452 | -0.25(-0.65%) |
Nov 12, 2014 | 38.11 | 38.38 | 37.98 | 38.27 | 820,098 | -0.09(-0.23%) |
Nov 11, 2014 | 38.06 | 38.43 | 38.04 | 38.36 | 516,582 | +0.25(+0.66%) |
Nov 10, 2014 | 38.42 | 38.70 | 38.02 | 38.11 | 805,052 | -0.15(-0.40%) |
Nov 07, 2014 | 38.19 | 38.28 | 37.85 | 38.27 | 822,596 | +0.15(+0.40%) |
Nov 06, 2014 | 37.60 | 38.12 | 37.34 | 38.11 | 1,080,782 | +0.62(+1.65%) |
Nov 05, 2014 | 38.35 | 38.35 | 37.41 | 37.50 | 1,237,578 | -0.45(-1.18%) |
Nov 04, 2014 | 38.41 | 38.53 | 37.57 | 37.94 | 1,041,401 | -0.74(-1.92%) |
Nov 03, 2014 | 38.69 | 39.12 | 38.45 | 38.69 | 1,535,328 | +0.02(+0.05%) |
Oct 31, 2014 | 38.12 | 38.76 | 37.86 | 38.67 | 2,207,628 | +1.22(+3.25%) |
Oct 30, 2014 | 36.06 | 37.72 | 35.31 | 37.45 | 4,435,839 | -0.40(-1.06%) |
Oct 29, 2014 | 37.96 | 38.31 | 37.34 | 37.85 | 1,883,324 | -0.20(-0.52%) |
Oct 28, 2014 | 37.65 | 38.10 | 37.40 | 38.05 | 1,078,901 | +0.51(+1.36%) |
Oct 27, 2014 | 37.33 | 37.59 | 36.99 | 37.54 | 655,027 | +0.13(+0.33%) |
Oct 24, 2014 | 37.25 | 37.52 | 36.82 | 37.42 | 805,741 | +0.26(+0.70%) |
Oct 23, 2014 | 36.90 | 37.45 | 36.76 | 37.16 | 1,143,971 | +0.69(+1.89%) |
Oct 22, 2014 | 36.61 | 37.12 | 36.46 | 36.47 | 821,827 | -0.20(-0.54%) |
Oct 21, 2014 | 36.07 | 36.82 | 36.04 | 36.67 | 942,797 | +0.79(+2.19%) |
Oct 20, 2014 | 35.77 | 36.08 | 35.65 | 35.88 | 1,385,103 | -0.04(-0.10%) |
Oct 17, 2014 | 35.20 | 35.99 | 34.89 | 35.91 | 1,611,523 | +1.10(+3.16%) |
Oct 16, 2014 | 33.50 | 35.14 | 33.38 | 34.81 | 1,604,896 | +0.64(+1.88%) |
Oct 15, 2014 | 33.11 | 34.54 | 32.67 | 34.17 | 2,439,112 | +0.41(+1.22%) |
Oct 14, 2014 | 33.86 | 34.38 | 33.08 | 33.76 | 2,248,305 | +0.02(+0.05%) |
Oct 13, 2014 | 34.51 | 34.79 | 33.71 | 33.74 | 1,472,876 | -0.68(-1.97%) |
Oct 10, 2014 | 35.01 | 35.43 | 34.42 | 34.42 | 1,455,993 | -0.81(-2.31%) |
Oct 09, 2014 | 35.89 | 36.11 | 35.22 | 35.23 | 1,399,118 | -0.80(-2.21%) |
Oct 08, 2014 | 35.72 | 36.07 | 35.11 | 36.03 | 1,585,393 | +0.38(+1.08%) |
Oct 07, 2014 | 36.06 | 36.12 | 35.61 | 35.65 | 1,135,555 | -0.71(-1.94%) |
Oct 06, 2014 | 36.67 | 36.79 | 36.20 | 36.35 | 1,077,739 | -0.07(-0.20%) |
Oct 03, 2014 | 36.51 | 36.75 | 36.33 | 36.42 | 1,198,411 | +0.17(+0.47%) |
Oct 02, 2014 | 35.93 | 36.42 | 35.56 | 36.25 | 1,146,258 | +0.26(+0.72%) |