Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.13 | 41.67 | 41.67 | 41.67 | 269,468 | -0.34(-0.80%) |
Dec 30, 2014 | 42.64 | 42.89 | 41.93 | 42.01 | 108,310 | -0.70(-1.64%) |
Dec 29, 2014 | 42.07 | 43.08 | 42.07 | 42.71 | 135,360 | +0.42(+0.99%) |
Dec 26, 2014 | 42.46 | 42.70 | 42.02 | 42.29 | 188,733 | +0.06(+0.13%) |
Dec 24, 2014 | 42.20 | 42.23 | 42.23 | 42.23 | 191,412 | +0.00(+0.00%) |
Dec 23, 2014 | 41.81 | 42.71 | 41.51 | 42.23 | 348,805 | +0.63(+1.51%) |
Dec 22, 2014 | 41.51 | 42.24 | 41.35 | 41.60 | 314,303 | +0.23(+0.56%) |
Dec 19, 2014 | 41.22 | 41.84 | 40.42 | 41.37 | 1,107,379 | -0.02(-0.06%) |
Dec 18, 2014 | 41.51 | 42.19 | 41.03 | 41.39 | 733,944 | +0.46(+1.12%) |
Dec 17, 2014 | 40.64 | 41.06 | 40.20 | 40.94 | 772,032 | +0.56(+1.37%) |
Dec 16, 2014 | 41.00 | 41.29 | 40.19 | 40.38 | 459,449 | -0.64(-1.55%) |
Dec 15, 2014 | 41.10 | 41.81 | 40.77 | 41.02 | 395,839 | +0.18(+0.43%) |
Dec 12, 2014 | 40.91 | 41.47 | 40.61 | 40.84 | 436,715 | -0.46(-1.11%) |
Dec 11, 2014 | 42.03 | 42.08 | 40.92 | 41.30 | 472,435 | -0.35(-0.83%) |
Dec 10, 2014 | 42.29 | 42.59 | 41.58 | 41.64 | 364,913 | -0.82(-1.93%) |
Dec 09, 2014 | 41.51 | 42.65 | 40.87 | 42.46 | 385,785 | +0.64(+1.52%) |
Dec 08, 2014 | 41.25 | 42.24 | 40.98 | 41.83 | 415,513 | +0.41(+0.99%) |
Dec 05, 2014 | 41.19 | 41.64 | 40.79 | 41.42 | 435,898 | +0.22(+0.53%) |
Dec 04, 2014 | 41.64 | 42.10 | 40.90 | 41.20 | 397,871 | -0.36(-0.87%) |
Dec 03, 2014 | 41.27 | 41.84 | 41.06 | 41.56 | 550,593 | +0.47(+1.16%) |
Dec 02, 2014 | 40.55 | 41.30 | 40.36 | 41.09 | 381,999 | +0.54(+1.33%) |
Dec 01, 2014 | 41.06 | 41.18 | 40.24 | 40.55 | 518,788 | -0.73(-1.77%) |
Nov 28, 2014 | 41.43 | 41.62 | 40.67 | 41.28 | 269,543 | -0.05(-0.12%) |
Nov 26, 2014 | 40.91 | 41.33 | 41.33 | 41.33 | 549,999 | +0.53(+1.30%) |
Nov 25, 2014 | 40.65 | 41.03 | 40.21 | 40.80 | 691,894 | +0.35(+0.88%) |
Nov 24, 2014 | 39.86 | 40.89 | 39.28 | 40.44 | 1,192,743 | +1.01(+2.57%) |
Nov 21, 2014 | 38.45 | 40.03 | 38.01 | 39.43 | 601,702 | +1.68(+4.45%) |
Nov 20, 2014 | 37.39 | 37.76 | 36.99 | 37.75 | 273,170 | +0.18(+0.47%) |
Nov 19, 2014 | 37.93 | 38.11 | 37.29 | 37.57 | 356,233 | -0.56(-1.48%) |
Nov 18, 2014 | 38.23 | 38.68 | 37.73 | 38.14 | 246,834 | -0.04(-0.11%) |
Nov 17, 2014 | 37.77 | 38.65 | 37.53 | 38.18 | 485,369 | +0.43(+1.13%) |
Nov 14, 2014 | 37.07 | 37.94 | 36.83 | 37.75 | 372,740 | +0.81(+2.20%) |
Nov 13, 2014 | 36.74 | 37.21 | 36.64 | 36.94 | 492,578 | +0.31(+0.83%) |
Nov 12, 2014 | 35.82 | 36.98 | 35.75 | 36.63 | 444,556 | +0.55(+1.52%) |
Nov 11, 2014 | 35.84 | 36.26 | 35.19 | 36.08 | 364,086 | +0.27(+0.74%) |
Nov 10, 2014 | 35.33 | 35.84 | 34.68 | 35.82 | 411,391 | +0.62(+1.76%) |
Nov 07, 2014 | 32.45 | 36.47 | 31.54 | 35.20 | 720,731 | +1.02(+2.99%) |
Nov 06, 2014 | 34.27 | 34.27 | 33.49 | 34.18 | 315,641 | +0.06(+0.19%) |
Nov 05, 2014 | 35.32 | 36.11 | 33.40 | 34.11 | 468,741 | -1.05(-3.00%) |
Nov 04, 2014 | 36.26 | 36.41 | 34.05 | 35.17 | 513,101 | -1.23(-3.39%) |
Nov 03, 2014 | 36.31 | 36.41 | 35.32 | 36.40 | 468,092 | +0.22(+0.62%) |
Oct 31, 2014 | 36.09 | 36.22 | 34.93 | 36.18 | 354,867 | +0.95(+2.69%) |
Oct 30, 2014 | 34.96 | 35.29 | 34.24 | 35.23 | 352,552 | +0.15(+0.43%) |
Oct 29, 2014 | 35.22 | 35.26 | 34.28 | 35.08 | 313,429 | +0.02(+0.05%) |
Oct 28, 2014 | 33.91 | 35.13 | 33.84 | 35.06 | 460,881 | +1.26(+3.72%) |
Oct 27, 2014 | 33.28 | 33.88 | 33.60 | 33.80 | 350,760 | +0.21(+0.62%) |
Oct 24, 2014 | 34.13 | 34.13 | 33.44 | 33.60 | 239,333 | -0.51(-1.48%) |
Oct 23, 2014 | 33.34 | 34.94 | 33.13 | 34.10 | 503,625 | +1.23(+3.76%) |
Oct 22, 2014 | 34.19 | 35.09 | 32.69 | 32.87 | 309,013 | -1.15(-3.39%) |
Oct 21, 2014 | 33.02 | 34.12 | 32.48 | 34.02 | 210,075 | +1.12(+3.41%) |
Oct 20, 2014 | 32.25 | 33.15 | 31.94 | 32.90 | 270,640 | +0.55(+1.71%) |
Oct 17, 2014 | 33.26 | 33.26 | 32.31 | 32.34 | 444,037 | -0.42(-1.30%) |
Oct 16, 2014 | 31.68 | 33.07 | 31.61 | 32.77 | 460,460 | +0.72(+2.25%) |
Oct 15, 2014 | 30.00 | 32.21 | 29.78 | 32.05 | 690,651 | +1.46(+4.77%) |
Oct 14, 2014 | 29.97 | 30.96 | 29.49 | 30.59 | 804,245 | +0.95(+3.19%) |
Oct 13, 2014 | 29.29 | 30.59 | 29.19 | 29.64 | 499,200 | +0.42(+1.43%) |
Oct 10, 2014 | 30.28 | 31.23 | 29.20 | 29.23 | 700,200 | -1.11(-3.65%) |
Oct 09, 2014 | 31.72 | 31.92 | 30.30 | 30.33 | 575,698 | -1.49(-4.69%) |
Oct 08, 2014 | 31.57 | 31.92 | 31.03 | 31.82 | 512,293 | +0.24(+0.76%) |
Oct 07, 2014 | 32.16 | 32.99 | 31.54 | 31.58 | 402,306 | -0.83(-2.55%) |
Oct 06, 2014 | 32.66 | 33.14 | 32.37 | 32.41 | 328,894 | -0.20(-0.61%) |
Oct 03, 2014 | 31.92 | 33.23 | 31.70 | 32.61 | 427,817 | +1.05(+3.33%) |
Oct 02, 2014 | 31.78 | 32.41 | 30.85 | 31.56 | 621,428 | -0.26(-0.81%) |