Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 40.80 | 40.17 | 40.17 | 40.17 | 100,003 | -0.74(-1.81%) |
Dec 30, 2014 | 42.19 | 42.19 | 40.88 | 40.91 | 127,090 | -1.32(-3.13%) |
Dec 29, 2014 | 40.86 | 42.32 | 40.86 | 42.23 | 152,080 | +1.33(+3.25%) |
Dec 26, 2014 | 40.46 | 41.14 | 40.35 | 40.90 | 111,441 | +0.63(+1.56%) |
Dec 24, 2014 | 39.84 | 40.27 | 40.27 | 40.27 | 70,685 | +0.38(+0.95%) |
Dec 23, 2014 | 39.78 | 40.09 | 39.58 | 39.89 | 111,099 | +0.20(+0.51%) |
Dec 22, 2014 | 39.68 | 39.74 | 39.38 | 39.69 | 144,006 | +0.12(+0.31%) |
Dec 19, 2014 | 39.70 | 39.78 | 39.18 | 39.57 | 330,192 | -0.22(-0.55%) |
Dec 18, 2014 | 39.44 | 39.82 | 39.40 | 39.79 | 137,137 | +0.41(+1.04%) |
Dec 17, 2014 | 38.39 | 39.38 | 38.24 | 39.38 | 192,276 | +1.03(+2.69%) |
Dec 16, 2014 | 37.05 | 38.43 | 37.05 | 38.35 | 216,156 | +1.06(+2.85%) |
Dec 15, 2014 | 37.86 | 38.05 | 37.18 | 37.29 | 90,384 | -0.53(-1.40%) |
Dec 12, 2014 | 37.94 | 38.46 | 37.72 | 37.82 | 86,972 | -0.66(-1.72%) |
Dec 11, 2014 | 38.14 | 38.89 | 38.14 | 38.48 | 80,385 | +0.40(+1.06%) |
Dec 10, 2014 | 38.81 | 38.99 | 38.07 | 38.08 | 92,098 | -1.00(-2.55%) |
Dec 09, 2014 | 37.77 | 39.07 | 37.77 | 39.07 | 175,907 | +1.07(+2.82%) |
Dec 08, 2014 | 37.80 | 38.32 | 37.70 | 38.00 | 91,662 | +0.02(+0.06%) |
Dec 05, 2014 | 37.83 | 38.13 | 37.83 | 37.98 | 94,087 | -0.05(-0.13%) |
Dec 04, 2014 | 38.16 | 38.24 | 37.91 | 38.03 | 117,424 | -0.15(-0.40%) |
Dec 03, 2014 | 37.95 | 38.25 | 37.86 | 38.18 | 89,238 | +0.22(+0.57%) |
Dec 02, 2014 | 37.62 | 38.08 | 37.54 | 37.96 | 104,746 | +0.43(+1.16%) |
Dec 01, 2014 | 37.16 | 37.94 | 37.16 | 37.53 | 132,522 | +0.09(+0.24%) |
Nov 28, 2014 | 37.66 | 38.14 | 37.07 | 37.44 | 106,556 | -0.24(-0.64%) |
Nov 26, 2014 | 37.15 | 37.68 | 37.68 | 37.68 | 116,028 | +0.43(+1.15%) |
Nov 25, 2014 | 37.35 | 37.37 | 37.11 | 37.25 | 78,763 | -0.10(-0.26%) |
Nov 24, 2014 | 37.50 | 37.63 | 37.24 | 37.35 | 100,514 | -0.15(-0.41%) |
Nov 21, 2014 | 37.73 | 37.73 | 37.27 | 37.50 | 86,365 | +0.20(+0.54%) |
Nov 20, 2014 | 37.17 | 37.37 | 36.94 | 37.30 | 47,821 | +0.03(+0.09%) |
Nov 19, 2014 | 37.13 | 37.36 | 36.93 | 37.27 | 144,512 | +0.09(+0.24%) |
Nov 18, 2014 | 37.14 | 37.51 | 37.14 | 37.18 | 58,066 | -0.02(-0.07%) |
Nov 17, 2014 | 37.13 | 37.41 | 37.09 | 37.21 | 93,346 | +0.07(+0.20%) |
Nov 14, 2014 | 37.82 | 37.83 | 37.07 | 37.13 | 83,652 | -0.47(-1.26%) |
Nov 13, 2014 | 37.99 | 38.00 | 37.54 | 37.61 | 95,066 | -0.30(-0.79%) |
Nov 12, 2014 | 38.00 | 38.00 | 37.57 | 37.91 | 84,100 | -0.32(-0.84%) |
Nov 11, 2014 | 38.40 | 38.44 | 37.64 | 38.23 | 86,289 | -0.09(-0.23%) |
Nov 10, 2014 | 37.95 | 38.32 | 37.79 | 38.32 | 114,582 | +0.37(+0.98%) |
Nov 07, 2014 | 37.83 | 37.96 | 37.56 | 37.95 | 109,163 | +0.01(+0.02%) |
Nov 06, 2014 | 37.75 | 37.97 | 37.28 | 37.94 | 164,933 | +0.23(+0.62%) |
Nov 05, 2014 | 37.93 | 38.01 | 37.05 | 37.70 | 205,955 | -0.10(-0.28%) |
Nov 04, 2014 | 37.57 | 38.05 | 37.33 | 37.81 | 138,578 | +0.05(+0.13%) |
Nov 03, 2014 | 37.83 | 37.98 | 37.63 | 37.76 | 153,199 | -0.02(-0.04%) |
Oct 31, 2014 | 37.89 | 37.89 | 37.45 | 37.78 | 154,311 | +0.05(+0.13%) |
Oct 30, 2014 | 37.00 | 37.77 | 36.77 | 37.73 | 139,380 | +0.64(+1.71%) |
Oct 29, 2014 | 37.32 | 37.33 | 36.53 | 37.09 | 130,756 | -0.52(-1.37%) |
Oct 28, 2014 | 37.07 | 37.61 | 36.92 | 37.61 | 151,402 | +0.64(+1.74%) |
Oct 27, 2014 | 36.88 | 37.07 | 36.84 | 36.96 | 114,105 | +0.13(+0.35%) |
Oct 24, 2014 | 36.73 | 36.85 | 36.52 | 36.84 | 73,371 | +0.24(+0.66%) |
Oct 23, 2014 | 36.55 | 36.90 | 36.48 | 36.59 | 127,313 | +0.28(+0.78%) |
Oct 22, 2014 | 36.40 | 36.77 | 36.30 | 36.31 | 127,093 | -0.01(-0.02%) |
Oct 21, 2014 | 36.18 | 36.48 | 36.07 | 36.32 | 126,873 | +0.14(+0.40%) |
Oct 20, 2014 | 35.76 | 36.18 | 35.76 | 36.18 | 140,168 | +0.42(+1.17%) |
Oct 17, 2014 | 36.22 | 36.22 | 35.58 | 35.76 | 126,457 | -0.06(-0.18%) |
Oct 16, 2014 | 35.57 | 36.02 | 35.48 | 35.82 | 175,719 | -0.06(-0.16%) |
Oct 15, 2014 | 35.85 | 36.10 | 35.31 | 35.88 | 164,126 | -0.08(-0.22%) |
Oct 14, 2014 | 35.59 | 36.11 | 35.17 | 35.96 | 186,384 | +0.65(+1.85%) |
Oct 13, 2014 | 35.22 | 35.75 | 35.10 | 35.31 | 161,954 | +0.14(+0.39%) |
Oct 10, 2014 | 34.61 | 35.41 | 34.59 | 35.17 | 148,644 | +0.39(+1.11%) |
Oct 09, 2014 | 35.45 | 35.45 | 34.68 | 34.78 | 166,813 | -0.60(-1.68%) |
Oct 08, 2014 | 34.45 | 35.50 | 34.45 | 35.38 | 185,327 | +0.77(+2.23%) |
Oct 07, 2014 | 34.31 | 34.70 | 34.29 | 34.61 | 147,100 | +0.14(+0.42%) |
Oct 06, 2014 | 34.36 | 34.62 | 34.28 | 34.46 | 99,073 | +0.06(+0.16%) |
Oct 03, 2014 | 34.61 | 34.61 | 34.06 | 34.40 | 90,636 | +0.07(+0.21%) |
Oct 02, 2014 | 34.05 | 34.53 | 34.05 | 34.33 | 95,591 | +0.20(+0.59%) |