Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.67 | 45.85 | 45.85 | 45.85 | 91,814 | -0.66(-1.41%) |
Dec 30, 2014 | 46.51 | 46.68 | 46.29 | 46.51 | 66,831 | -0.05(-0.11%) |
Dec 29, 2014 | 46.38 | 46.75 | 46.19 | 46.56 | 114,585 | +0.10(+0.22%) |
Dec 26, 2014 | 46.17 | 46.57 | 46.16 | 46.46 | 52,385 | +0.27(+0.58%) |
Dec 24, 2014 | 45.69 | 46.19 | 46.19 | 46.19 | 45,733 | +0.68(+1.50%) |
Dec 23, 2014 | 45.78 | 45.78 | 45.09 | 45.51 | 90,797 | +0.16(+0.36%) |
Dec 22, 2014 | 45.47 | 45.64 | 44.91 | 45.34 | 82,298 | +0.07(+0.15%) |
Dec 19, 2014 | 44.71 | 45.47 | 44.45 | 45.28 | 243,275 | +0.48(+1.08%) |
Dec 18, 2014 | 44.80 | 45.15 | 44.37 | 44.79 | 142,988 | +0.63(+1.43%) |
Dec 17, 2014 | 42.31 | 44.25 | 42.23 | 44.16 | 203,036 | +1.91(+4.52%) |
Dec 16, 2014 | 42.93 | 43.27 | 42.18 | 42.25 | 266,482 | -0.78(-1.81%) |
Dec 15, 2014 | 44.45 | 44.74 | 42.92 | 43.03 | 198,130 | -1.14(-2.58%) |
Dec 12, 2014 | 44.51 | 45.02 | 44.11 | 44.17 | 135,410 | -0.76(-1.69%) |
Dec 11, 2014 | 45.23 | 46.54 | 44.83 | 44.93 | 153,355 | +0.03(+0.08%) |
Dec 10, 2014 | 46.18 | 46.28 | 44.82 | 44.90 | 171,026 | -1.43(-3.09%) |
Dec 09, 2014 | 45.20 | 46.39 | 45.20 | 46.33 | 154,756 | +0.51(+1.11%) |
Dec 08, 2014 | 46.90 | 47.35 | 45.37 | 45.82 | 112,850 | -1.37(-2.91%) |
Dec 05, 2014 | 46.83 | 47.94 | 45.97 | 47.19 | 118,749 | +0.35(+0.74%) |
Dec 04, 2014 | 47.73 | 47.75 | 46.52 | 46.85 | 105,161 | -1.05(-2.20%) |
Dec 03, 2014 | 47.46 | 48.54 | 47.24 | 47.90 | 112,919 | +0.60(+1.26%) |
Dec 02, 2014 | 47.07 | 47.76 | 46.86 | 47.30 | 103,371 | +0.37(+0.79%) |
Dec 01, 2014 | 47.35 | 47.61 | 46.65 | 46.93 | 125,433 | -0.51(-1.07%) |
Nov 28, 2014 | 48.47 | 48.86 | 47.37 | 47.44 | 69,875 | -0.92(-1.89%) |
Nov 26, 2014 | 48.46 | 48.36 | 48.36 | 48.36 | 94,361 | +0.03(+0.07%) |
Nov 25, 2014 | 48.51 | 48.80 | 48.04 | 48.32 | 112,273 | -0.08(-0.16%) |
Nov 24, 2014 | 47.07 | 48.75 | 47.07 | 48.40 | 92,649 | +1.36(+2.90%) |
Nov 21, 2014 | 47.55 | 47.75 | 46.95 | 47.04 | 211,864 | +0.22(+0.48%) |
Nov 20, 2014 | 46.38 | 46.92 | 46.06 | 46.81 | 131,012 | +0.11(+0.24%) |
Nov 19, 2014 | 48.00 | 48.00 | 46.35 | 46.70 | 127,140 | -1.37(-2.86%) |
Nov 18, 2014 | 48.62 | 49.19 | 47.98 | 48.07 | 159,663 | -0.35(-0.73%) |
Nov 17, 2014 | 49.68 | 49.71 | 48.33 | 48.43 | 131,690 | -1.36(-2.72%) |
Nov 14, 2014 | 49.89 | 50.29 | 49.39 | 49.78 | 87,889 | +0.01(+0.02%) |
Nov 13, 2014 | 50.48 | 50.83 | 49.70 | 49.77 | 95,914 | -0.82(-1.62%) |
Nov 12, 2014 | 50.03 | 50.95 | 50.01 | 50.60 | 101,763 | +0.24(+0.48%) |
Nov 11, 2014 | 50.27 | 50.71 | 50.09 | 50.35 | 95,255 | +0.09(+0.19%) |
Nov 10, 2014 | 49.37 | 50.28 | 49.25 | 50.26 | 97,669 | +1.02(+2.07%) |
Nov 07, 2014 | 49.45 | 49.47 | 48.92 | 49.24 | 67,155 | -0.11(-0.23%) |
Nov 06, 2014 | 48.64 | 49.45 | 48.64 | 49.35 | 88,737 | +0.81(+1.67%) |
Nov 05, 2014 | 48.70 | 48.94 | 48.06 | 48.54 | 81,074 | +0.38(+0.79%) |
Nov 04, 2014 | 48.19 | 48.71 | 47.86 | 48.16 | 103,390 | -0.13(-0.27%) |
Nov 03, 2014 | 49.57 | 49.65 | 48.09 | 48.29 | 150,649 | -1.35(-2.71%) |
Oct 31, 2014 | 49.18 | 49.93 | 48.73 | 49.64 | 262,433 | +1.65(+3.44%) |
Oct 30, 2014 | 46.89 | 48.29 | 46.69 | 47.99 | 118,323 | +0.83(+1.76%) |
Oct 29, 2014 | 47.16 | 47.68 | 46.38 | 47.16 | 165,138 | -0.01(-0.02%) |
Oct 28, 2014 | 44.93 | 47.18 | 44.73 | 47.17 | 183,552 | +2.59(+5.81%) |
Oct 27, 2014 | 43.42 | 44.60 | 43.62 | 44.58 | 138,194 | +0.96(+2.20%) |
Oct 24, 2014 | 43.19 | 43.93 | 42.89 | 43.62 | 143,066 | +0.43(+1.00%) |
Oct 23, 2014 | 43.72 | 44.83 | 42.98 | 43.18 | 245,834 | +0.35(+0.83%) |
Oct 22, 2014 | 44.23 | 44.33 | 42.65 | 42.83 | 115,113 | -1.21(-2.75%) |
Oct 21, 2014 | 42.45 | 44.18 | 42.45 | 44.04 | 90,599 | +1.81(+4.27%) |
Oct 20, 2014 | 42.14 | 42.51 | 41.73 | 42.23 | 114,220 | -0.03(-0.08%) |
Oct 17, 2014 | 42.82 | 42.85 | 42.01 | 42.27 | 105,958 | +0.02(+0.04%) |
Oct 16, 2014 | 40.37 | 42.47 | 39.95 | 42.25 | 362,236 | +1.18(+2.88%) |
Oct 15, 2014 | 40.93 | 41.82 | 40.31 | 41.07 | 307,372 | -0.29(-0.69%) |
Oct 14, 2014 | 41.26 | 41.63 | 40.94 | 41.35 | 282,821 | +0.47(+1.14%) |
Oct 13, 2014 | 40.94 | 41.37 | 40.71 | 40.89 | 165,125 | +0.04(+0.11%) |
Oct 10, 2014 | 40.63 | 42.23 | 40.63 | 40.84 | 115,037 | -0.09(-0.21%) |
Oct 09, 2014 | 42.28 | 42.60 | 40.64 | 40.93 | 150,087 | -1.38(-3.27%) |
Oct 08, 2014 | 41.57 | 42.56 | 41.32 | 42.31 | 144,277 | +0.69(+1.66%) |
Oct 07, 2014 | 41.89 | 42.32 | 41.60 | 41.62 | 161,658 | -0.60(-1.41%) |
Oct 06, 2014 | 42.76 | 43.02 | 42.01 | 42.22 | 80,281 | -0.48(-1.13%) |
Oct 03, 2014 | 43.51 | 43.57 | 42.69 | 42.70 | 87,311 | -0.31(-0.72%) |
Oct 02, 2014 | 41.81 | 43.32 | 41.77 | 43.01 | 136,411 | +1.30(+3.11%) |