Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.78 | 42.70 | 42.70 | 42.70 | 434,184 | +0.07(+0.17%) |
Dec 30, 2014 | 42.49 | 43.13 | 42.27 | 42.62 | 200,338 | +0.07(+0.17%) |
Dec 29, 2014 | 43.45 | 43.68 | 42.50 | 42.55 | 233,589 | -1.03(-2.37%) |
Dec 26, 2014 | 42.86 | 43.76 | 42.62 | 43.58 | 141,267 | +1.03(+2.42%) |
Dec 24, 2014 | 42.98 | 42.55 | 42.55 | 42.55 | 216,223 | -0.08(-0.19%) |
Dec 23, 2014 | 42.00 | 42.74 | 41.82 | 42.63 | 199,864 | +0.83(+1.98%) |
Dec 22, 2014 | 40.60 | 41.82 | 40.60 | 41.80 | 233,551 | +1.21(+2.97%) |
Dec 19, 2014 | 40.96 | 41.31 | 40.39 | 40.60 | 1,314,024 | -0.42(-1.03%) |
Dec 18, 2014 | 40.59 | 41.33 | 40.11 | 41.02 | 206,787 | +1.14(+2.86%) |
Dec 17, 2014 | 39.79 | 39.95 | 37.89 | 39.88 | 517,687 | +0.19(+0.49%) |
Dec 16, 2014 | 40.40 | 41.02 | 39.67 | 39.69 | 373,285 | -0.94(-2.31%) |
Dec 15, 2014 | 40.70 | 41.07 | 40.17 | 40.63 | 276,589 | +0.11(+0.27%) |
Dec 12, 2014 | 39.91 | 40.84 | 39.91 | 40.52 | 324,381 | +0.19(+0.48%) |
Dec 11, 2014 | 40.39 | 41.20 | 39.61 | 40.32 | 369,577 | +0.26(+0.64%) |
Dec 10, 2014 | 40.77 | 41.07 | 40.04 | 40.06 | 542,875 | -0.75(-1.85%) |
Dec 09, 2014 | 40.06 | 41.01 | 39.63 | 40.82 | 410,675 | +0.16(+0.38%) |
Dec 08, 2014 | 40.89 | 41.30 | 40.32 | 40.66 | 426,517 | -0.24(-0.59%) |
Dec 05, 2014 | 40.72 | 41.27 | 40.64 | 40.90 | 263,755 | +0.09(+0.23%) |
Dec 04, 2014 | 40.43 | 41.28 | 40.18 | 40.81 | 333,641 | +0.32(+0.80%) |
Dec 03, 2014 | 40.47 | 41.14 | 39.81 | 40.49 | 253,735 | +0.24(+0.59%) |
Dec 02, 2014 | 39.01 | 40.35 | 39.01 | 40.25 | 315,695 | +1.44(+3.70%) |
Dec 01, 2014 | 39.63 | 40.80 | 38.37 | 38.81 | 379,448 | -1.17(-2.92%) |
Nov 28, 2014 | 39.63 | 40.81 | 38.67 | 39.98 | 202,619 | +0.59(+1.50%) |
Nov 26, 2014 | 40.04 | 39.39 | 39.39 | 39.39 | 396,283 | -0.71(-1.77%) |
Nov 25, 2014 | 40.19 | 41.12 | 39.87 | 40.10 | 453,519 | -0.07(-0.18%) |
Nov 24, 2014 | 39.89 | 40.75 | 39.74 | 40.17 | 267,070 | +0.47(+1.18%) |
Nov 21, 2014 | 39.98 | 40.05 | 39.12 | 39.71 | 220,809 | +0.31(+0.79%) |
Nov 20, 2014 | 38.31 | 39.49 | 37.91 | 39.39 | 194,277 | +1.01(+2.64%) |
Nov 19, 2014 | 38.97 | 39.36 | 37.98 | 38.38 | 375,409 | -0.81(-2.07%) |
Nov 18, 2014 | 39.00 | 39.85 | 38.65 | 39.19 | 440,527 | +0.21(+0.54%) |
Nov 17, 2014 | 39.12 | 39.59 | 38.71 | 38.98 | 361,363 | -0.26(-0.66%) |
Nov 14, 2014 | 39.16 | 39.71 | 38.77 | 39.24 | 199,152 | -0.02(-0.05%) |
Nov 13, 2014 | 39.98 | 39.98 | 38.74 | 39.25 | 245,205 | -0.69(-1.73%) |
Nov 12, 2014 | 39.70 | 40.35 | 39.47 | 39.94 | 256,383 | +0.16(+0.39%) |
Nov 11, 2014 | 39.59 | 39.94 | 39.14 | 39.79 | 339,892 | +0.19(+0.49%) |
Nov 10, 2014 | 39.13 | 39.72 | 38.69 | 39.59 | 390,859 | +0.55(+1.41%) |
Nov 07, 2014 | 39.49 | 39.89 | 38.78 | 39.04 | 297,419 | -0.44(-1.12%) |
Nov 06, 2014 | 38.50 | 39.55 | 37.72 | 39.48 | 292,431 | +0.86(+2.22%) |
Nov 05, 2014 | 38.65 | 39.00 | 37.98 | 38.63 | 362,607 | -0.04(-0.10%) |
Nov 04, 2014 | 37.98 | 40.25 | 37.98 | 38.66 | 523,115 | +0.62(+1.62%) |
Nov 03, 2014 | 40.02 | 40.52 | 36.33 | 38.05 | 1,145,094 | +2.41(+6.77%) |
Oct 31, 2014 | 35.91 | 36.02 | 35.08 | 35.64 | 581,126 | +0.85(+2.44%) |
Oct 30, 2014 | 35.07 | 35.35 | 34.03 | 34.79 | 407,189 | -0.60(-1.69%) |
Oct 29, 2014 | 35.03 | 35.03 | 34.61 | 35.39 | 271,097 | +0.58(+1.67%) |
Oct 28, 2014 | 34.94 | 35.54 | 34.71 | 34.81 | 473,922 | +0.21(+0.61%) |
Oct 27, 2014 | 33.25 | 34.68 | 32.92 | 34.59 | 357,261 | +1.68(+5.09%) |
Oct 24, 2014 | 32.96 | 33.24 | 32.50 | 32.92 | 222,221 | +0.10(+0.31%) |
Oct 23, 2014 | 32.59 | 33.43 | 32.38 | 32.82 | 338,752 | +0.74(+2.30%) |
Oct 22, 2014 | 33.30 | 33.31 | 32.04 | 32.08 | 261,466 | -0.99(-3.01%) |
Oct 21, 2014 | 31.77 | 33.27 | 31.65 | 33.08 | 318,286 | +1.62(+5.15%) |
Oct 20, 2014 | 30.98 | 31.51 | 30.87 | 31.45 | 450,213 | +0.36(+1.15%) |
Oct 17, 2014 | 30.31 | 31.22 | 30.10 | 31.10 | 416,172 | +1.20(+4.00%) |
Oct 16, 2014 | 28.94 | 30.44 | 28.88 | 29.90 | 606,792 | +0.31(+1.06%) |
Oct 15, 2014 | 28.27 | 29.66 | 27.75 | 29.59 | 574,751 | +0.69(+2.39%) |
Oct 14, 2014 | 28.49 | 29.34 | 28.10 | 28.89 | 583,365 | +0.77(+2.75%) |
Oct 13, 2014 | 29.80 | 30.22 | 28.08 | 28.12 | 558,114 | -1.52(-5.13%) |
Oct 10, 2014 | 30.49 | 30.70 | 29.60 | 29.64 | 692,835 | -1.00(-3.28%) |
Oct 09, 2014 | 32.30 | 32.95 | 30.62 | 30.64 | 382,089 | -1.80(-5.54%) |
Oct 08, 2014 | 31.68 | 32.49 | 31.08 | 32.44 | 752,446 | +0.82(+2.59%) |
Oct 07, 2014 | 32.95 | 33.03 | 31.57 | 31.62 | 497,601 | -1.53(-4.61%) |
Oct 06, 2014 | 33.08 | 33.49 | 32.98 | 33.15 | 342,911 | +0.06(+0.19%) |
Oct 03, 2014 | 32.99 | 33.59 | 32.57 | 33.08 | 321,379 | +0.44(+1.35%) |
Oct 02, 2014 | 32.69 | 32.69 | 32.33 | 32.64 | 419,806 | +0.04(+0.11%) |