Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.36 | 45.88 | 45.88 | 45.88 | 23,930 | -0.35(-0.76%) |
Dec 30, 2014 | 46.30 | 46.43 | 46.21 | 46.23 | 26,676 | -0.13(-0.28%) |
Dec 29, 2014 | 46.30 | 46.45 | 46.15 | 46.36 | 21,284 | +0.16(+0.35%) |
Dec 26, 2014 | 46.05 | 46.28 | 45.99 | 46.20 | 8,172 | +0.25(+0.54%) |
Dec 24, 2014 | 45.76 | 45.95 | 45.95 | 45.95 | 6,709 | +0.19(+0.41%) |
Dec 23, 2014 | 45.80 | 45.95 | 45.71 | 45.76 | 14,027 | +0.31(+0.68%) |
Dec 22, 2014 | 45.34 | 45.45 | 45.19 | 45.45 | 19,517 | -0.33(-0.72%) |
Dec 19, 2014 | 45.49 | 45.79 | 45.48 | 45.78 | 16,619 | +0.16(+0.34%) |
Dec 18, 2014 | 45.46 | 45.70 | 45.21 | 45.63 | 22,024 | +0.65(+1.44%) |
Dec 17, 2014 | 44.15 | 45.43 | 43.95 | 44.98 | 469,285 | +0.78(+1.76%) |
Dec 16, 2014 | 43.81 | 44.44 | 43.74 | 44.20 | 12,524 | +0.33(+0.75%) |
Dec 15, 2014 | 44.51 | 44.60 | 43.83 | 43.87 | 24,160 | -0.44(-1.00%) |
Dec 12, 2014 | 44.42 | 44.67 | 44.27 | 44.31 | 17,281 | -0.57(-1.27%) |
Dec 11, 2014 | 45.24 | 45.43 | 44.82 | 44.88 | 17,397 | +0.14(+0.31%) |
Dec 10, 2014 | 45.52 | 45.62 | 44.74 | 44.74 | 12,007 | -0.83(-1.81%) |
Dec 09, 2014 | 44.61 | 45.59 | 44.50 | 45.57 | 22,255 | +0.58(+1.30%) |
Dec 08, 2014 | 45.42 | 45.73 | 44.85 | 44.98 | 40,569 | -0.42(-0.93%) |
Dec 05, 2014 | 45.35 | 45.60 | 45.32 | 45.40 | 43,447 | +0.19(+0.43%) |
Dec 04, 2014 | 45.44 | 45.44 | 45.11 | 45.21 | 18,359 | -0.21(-0.46%) |
Dec 03, 2014 | 45.03 | 45.55 | 45.03 | 45.42 | 28,161 | +0.46(+1.01%) |
Dec 02, 2014 | 44.89 | 45.15 | 44.85 | 44.96 | 32,634 | +0.30(+0.66%) |
Dec 01, 2014 | 44.95 | 44.95 | 44.58 | 44.67 | 19,112 | -0.57(-1.26%) |
Nov 28, 2014 | 45.63 | 45.68 | 45.24 | 45.24 | 5,803 | -0.53(-1.15%) |
Nov 26, 2014 | 45.71 | 45.76 | 45.76 | 45.76 | 17,444 | +0.14(+0.31%) |
Nov 25, 2014 | 45.81 | 45.81 | 45.53 | 45.62 | 16,395 | +0.00(+0.01%) |
Nov 24, 2014 | 45.13 | 45.64 | 45.08 | 45.62 | 464,106 | +0.54(+1.19%) |
Nov 21, 2014 | 45.72 | 45.72 | 44.97 | 45.08 | 21,664 | -0.02(-0.04%) |
Nov 20, 2014 | 44.46 | 45.11 | 44.46 | 45.10 | 10,654 | +0.50(+1.11%) |
Nov 19, 2014 | 44.95 | 44.95 | 44.31 | 44.60 | 34,497 | -0.42(-0.93%) |
Nov 18, 2014 | 45.21 | 45.25 | 45.01 | 45.02 | 14,031 | +0.20(+0.44%) |
Nov 17, 2014 | 45.21 | 45.27 | 44.83 | 44.83 | 27,043 | -0.42(-0.92%) |
Nov 14, 2014 | 45.33 | 45.38 | 45.14 | 45.24 | 13,022 | -0.08(-0.17%) |
Nov 13, 2014 | 45.72 | 45.72 | 45.27 | 45.32 | 20,781 | -0.41(-0.90%) |
Nov 12, 2014 | 45.17 | 45.73 | 45.17 | 45.73 | 38,523 | +0.36(+0.79%) |
Nov 11, 2014 | 45.28 | 45.41 | 45.27 | 45.37 | 14,252 | -0.02(-0.04%) |
Nov 10, 2014 | 45.30 | 45.39 | 45.14 | 45.39 | 54,685 | +0.30(+0.66%) |
Nov 07, 2014 | 45.25 | 45.25 | 44.94 | 45.09 | 12,228 | -0.10(-0.22%) |
Nov 06, 2014 | 45.09 | 45.19 | 45.01 | 45.19 | 7,805 | +0.10(+0.22%) |
Nov 05, 2014 | 45.38 | 45.38 | 44.97 | 45.09 | 72,863 | +0.09(+0.21%) |
Nov 04, 2014 | 44.89 | 45.16 | 44.79 | 45.00 | 15,080 | -0.12(-0.26%) |
Nov 03, 2014 | 45.20 | 45.50 | 45.05 | 45.12 | 36,033 | -0.10(-0.23%) |
Oct 31, 2014 | 45.26 | 45.26 | 44.93 | 45.22 | 20,765 | +0.69(+1.56%) |
Oct 30, 2014 | 44.10 | 44.63 | 43.97 | 44.53 | 23,353 | +0.32(+0.72%) |
Oct 29, 2014 | 44.17 | 44.27 | 43.90 | 44.21 | 15,035 | +0.02(+0.05%) |
Oct 28, 2014 | 43.15 | 44.19 | 43.15 | 44.19 | 16,668 | +1.31(+3.07%) |
Oct 27, 2014 | 42.96 | 42.97 | 42.97 | 42.87 | 21,955 | -0.10(-0.23%) |
Oct 24, 2014 | 42.84 | 42.97 | 42.73 | 42.97 | 6,915 | +0.13(+0.30%) |
Oct 23, 2014 | 42.59 | 43.12 | 42.59 | 42.84 | 19,130 | +0.59(+1.39%) |
Oct 22, 2014 | 42.78 | 43.00 | 42.25 | 42.25 | 22,975 | -0.48(-1.13%) |
Oct 21, 2014 | 42.22 | 42.77 | 42.22 | 42.74 | 26,701 | +0.74(+1.76%) |
Oct 20, 2014 | 41.41 | 42.00 | 41.41 | 42.00 | 28,304 | +0.44(+1.05%) |
Oct 17, 2014 | 42.21 | 42.21 | 41.38 | 41.56 | 60,261 | -0.12(-0.28%) |
Oct 16, 2014 | 40.69 | 41.93 | 40.69 | 41.68 | 30,843 | +0.35(+0.84%) |
Oct 15, 2014 | 40.54 | 41.49 | 40.36 | 41.33 | 100,461 | +0.23(+0.57%) |
Oct 14, 2014 | 40.88 | 41.50 | 40.84 | 41.10 | 58,532 | +0.53(+1.30%) |
Oct 13, 2014 | 40.65 | 41.15 | 40.46 | 40.57 | 26,211 | -0.05(-0.13%) |
Oct 10, 2014 | 40.94 | 41.22 | 40.60 | 40.62 | 60,999 | -0.47(-1.14%) |
Oct 09, 2014 | 42.04 | 42.04 | 41.09 | 41.09 | 18,587 | -0.96(-2.28%) |
Oct 08, 2014 | 41.16 | 42.05 | 41.06 | 42.05 | 22,433 | +0.68(+1.65%) |
Oct 07, 2014 | 41.76 | 41.83 | 41.36 | 41.36 | 10,647 | -0.67(-1.59%) |
Oct 06, 2014 | 42.42 | 42.42 | 41.93 | 42.03 | 34,229 | -0.34(-0.81%) |
Oct 03, 2014 | 42.39 | 42.52 | 42.31 | 42.38 | 9,672 | +0.32(+0.75%) |
Oct 02, 2014 | 41.70 | 42.08 | 41.49 | 42.06 | 25,126 | +0.34(+0.83%) |