Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 41.54 | 41.45 | 41.45 | 41.45 | 805,607 | +0.04(+0.08%) |
Dec 30, 2014 | 41.54 | 41.64 | 41.23 | 41.41 | 840,495 | -0.05(-0.13%) |
Dec 29, 2014 | 41.10 | 41.60 | 41.08 | 41.47 | 1,009,924 | +0.32(+0.77%) |
Dec 26, 2014 | 41.22 | 41.44 | 41.15 | 41.15 | 258,275 | -0.08(-0.18%) |
Dec 24, 2014 | 41.14 | 41.23 | 41.23 | 41.23 | 380,876 | +0.09(+0.21%) |
Dec 23, 2014 | 40.71 | 41.33 | 40.71 | 41.14 | 879,064 | +0.45(+1.09%) |
Dec 22, 2014 | 40.65 | 40.91 | 40.48 | 40.69 | 1,026,604 | +0.05(+0.12%) |
Dec 19, 2014 | 40.89 | 40.98 | 40.46 | 40.65 | 1,536,553 | -0.09(-0.22%) |
Dec 18, 2014 | 40.92 | 40.93 | 40.48 | 40.73 | 1,381,899 | +0.32(+0.80%) |
Dec 17, 2014 | 40.15 | 40.94 | 39.87 | 40.41 | 1,751,521 | +0.24(+0.60%) |
Dec 16, 2014 | 39.85 | 40.60 | 39.59 | 40.17 | 1,741,407 | +0.29(+0.72%) |
Dec 15, 2014 | 39.60 | 40.02 | 39.22 | 39.88 | 2,426,291 | +0.32(+0.81%) |
Dec 12, 2014 | 39.74 | 39.99 | 39.28 | 39.56 | 1,954,339 | -0.16(-0.40%) |
Dec 11, 2014 | 39.51 | 39.94 | 39.27 | 39.72 | 984,034 | +0.08(+0.21%) |
Dec 10, 2014 | 40.46 | 40.48 | 39.36 | 39.64 | 1,309,177 | -0.96(-2.35%) |
Dec 09, 2014 | 40.22 | 40.60 | 40.03 | 40.59 | 1,132,343 | +0.09(+0.22%) |
Dec 08, 2014 | 41.04 | 41.09 | 39.88 | 40.51 | 2,124,747 | -0.68(-1.65%) |
Dec 05, 2014 | 41.40 | 41.46 | 40.74 | 41.19 | 1,644,966 | -0.13(-0.31%) |
Dec 04, 2014 | 41.67 | 41.81 | 41.12 | 41.31 | 1,962,469 | -0.45(-1.08%) |
Dec 03, 2014 | 41.97 | 41.98 | 41.55 | 41.77 | 1,694,553 | -0.14(-0.34%) |
Dec 02, 2014 | 42.12 | 42.31 | 41.62 | 41.91 | 2,465,449 | -0.94(-2.19%) |
Dec 01, 2014 | 42.96 | 43.21 | 42.50 | 42.84 | 2,056,681 | -0.34(-0.79%) |
Nov 28, 2014 | 43.48 | 43.51 | 43.06 | 43.18 | 1,224,822 | -0.40(-0.91%) |
Nov 26, 2014 | 43.39 | 43.58 | 43.58 | 43.58 | 495,548 | +0.27(+0.62%) |
Nov 25, 2014 | 43.35 | 43.53 | 43.21 | 43.31 | 779,512 | +0.11(+0.26%) |
Nov 24, 2014 | 43.30 | 43.42 | 43.00 | 43.20 | 1,227,636 | +0.00(+0.00%) |
Nov 21, 2014 | 43.36 | 43.38 | 43.17 | 43.20 | 1,027,594 | +0.26(+0.61%) |
Nov 20, 2014 | 42.67 | 43.01 | 42.65 | 42.94 | 1,085,447 | +0.31(+0.73%) |
Nov 19, 2014 | 42.48 | 42.70 | 42.40 | 42.63 | 1,066,758 | +0.02(+0.05%) |
Nov 18, 2014 | 42.55 | 42.73 | 42.46 | 42.60 | 1,257,008 | +0.12(+0.28%) |
Nov 17, 2014 | 42.53 | 42.78 | 42.47 | 42.49 | 1,191,492 | -0.22(-0.51%) |
Nov 14, 2014 | 42.45 | 42.74 | 42.38 | 42.70 | 737,630 | +0.32(+0.76%) |
Nov 13, 2014 | 42.39 | 42.55 | 42.15 | 42.38 | 815,346 | +0.07(+0.17%) |
Nov 12, 2014 | 42.04 | 42.36 | 41.80 | 42.31 | 791,759 | +0.28(+0.66%) |
Nov 11, 2014 | 41.91 | 42.39 | 41.89 | 42.03 | 872,178 | +0.15(+0.35%) |
Nov 10, 2014 | 42.22 | 42.35 | 41.77 | 41.89 | 1,088,155 | -0.14(-0.33%) |
Nov 07, 2014 | 41.79 | 42.30 | 41.79 | 42.03 | 1,048,545 | +0.22(+0.53%) |
Nov 06, 2014 | 42.44 | 42.60 | 41.76 | 41.81 | 1,175,292 | -0.64(-1.52%) |
Nov 05, 2014 | 42.09 | 42.56 | 42.01 | 42.45 | 1,045,757 | +0.45(+1.07%) |
Nov 04, 2014 | 41.89 | 42.16 | 41.51 | 42.00 | 962,027 | -0.20(-0.47%) |
Nov 03, 2014 | 42.42 | 42.47 | 42.01 | 42.20 | 904,063 | -0.35(-0.81%) |
Oct 31, 2014 | 42.56 | 42.76 | 42.35 | 42.54 | 1,070,355 | +0.02(+0.04%) |
Oct 30, 2014 | 42.60 | 42.76 | 42.35 | 42.53 | 1,063,325 | +0.00(+0.00%) |
Oct 29, 2014 | 42.98 | 43.03 | 42.27 | 42.53 | 827,481 | -0.24(-0.56%) |
Oct 28, 2014 | 42.42 | 42.84 | 42.38 | 42.77 | 812,981 | +0.55(+1.30%) |
Oct 27, 2014 | 42.03 | 42.25 | 42.06 | 42.21 | 679,618 | +0.15(+0.36%) |
Oct 24, 2014 | 42.08 | 42.21 | 41.94 | 42.06 | 680,447 | +0.16(+0.39%) |
Oct 23, 2014 | 41.61 | 42.19 | 41.52 | 41.90 | 946,053 | +0.54(+1.30%) |
Oct 22, 2014 | 41.79 | 41.86 | 41.31 | 41.36 | 892,112 | -0.43(-1.04%) |
Oct 21, 2014 | 41.76 | 41.88 | 41.32 | 41.80 | 996,754 | +0.43(+1.05%) |
Oct 20, 2014 | 41.21 | 41.44 | 41.11 | 41.36 | 797,868 | +0.32(+0.79%) |
Oct 17, 2014 | 41.14 | 41.24 | 40.61 | 41.04 | 1,001,309 | +0.66(+1.62%) |
Oct 16, 2014 | 39.39 | 41.04 | 39.09 | 40.38 | 1,594,775 | +0.01(+0.03%) |
Oct 15, 2014 | 41.23 | 41.37 | 39.58 | 40.37 | 2,057,186 | -1.05(-2.53%) |
Oct 14, 2014 | 41.78 | 41.95 | 41.29 | 41.42 | 849,674 | -0.50(-1.20%) |
Oct 13, 2014 | 42.23 | 42.47 | 41.90 | 41.92 | 378,165 | -0.24(-0.58%) |
Oct 10, 2014 | 42.71 | 42.81 | 42.16 | 42.17 | 1,122,525 | -0.70(-1.64%) |
Oct 09, 2014 | 43.18 | 43.39 | 42.48 | 42.87 | 1,089,525 | -0.27(-0.62%) |
Oct 08, 2014 | 42.26 | 43.24 | 42.15 | 43.14 | 720,462 | +0.91(+2.16%) |
Oct 07, 2014 | 42.48 | 42.64 | 42.20 | 42.23 | 557,190 | -0.43(-1.02%) |
Oct 06, 2014 | 42.46 | 42.95 | 42.42 | 42.66 | 633,096 | +0.42(+1.00%) |
Oct 03, 2014 | 42.36 | 42.86 | 42.12 | 42.24 | 935,657 | -0.20(-0.46%) |
Oct 02, 2014 | 42.50 | 42.74 | 41.80 | 42.43 | 980,146 | -0.09(-0.20%) |