Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.49 | 48.97 | 48.97 | 48.97 | 478,411 | -0.38(-0.78%) |
Dec 30, 2014 | 49.49 | 50.50 | 49.34 | 49.35 | 1,045,157 | -0.26(-0.53%) |
Dec 29, 2014 | 49.61 | 49.69 | 49.53 | 49.62 | 472,773 | -0.13(-0.26%) |
Dec 26, 2014 | 49.62 | 49.83 | 49.61 | 49.75 | 553,807 | +0.22(+0.44%) |
Dec 24, 2014 | 49.52 | 49.53 | 49.53 | 49.53 | 369,274 | +0.14(+0.28%) |
Dec 23, 2014 | 49.43 | 49.50 | 49.34 | 49.39 | 455,466 | -0.02(-0.05%) |
Dec 22, 2014 | 49.08 | 49.41 | 49.08 | 49.41 | 578,004 | +0.28(+0.58%) |
Dec 19, 2014 | 48.98 | 49.29 | 48.89 | 49.13 | 610,813 | +0.16(+0.33%) |
Dec 18, 2014 | 48.71 | 48.97 | 48.46 | 48.97 | 3,202,981 | +0.84(+1.75%) |
Dec 17, 2014 | 48.42 | 48.46 | 47.30 | 48.12 | 879,660 | +0.91(+1.92%) |
Dec 16, 2014 | 47.15 | 47.98 | 47.06 | 47.22 | 507,743 | -0.08(-0.17%) |
Dec 15, 2014 | 47.95 | 48.08 | 47.15 | 47.30 | 549,215 | -0.52(-1.08%) |
Dec 12, 2014 | 48.48 | 48.51 | 47.80 | 47.82 | 370,013 | -0.81(-1.66%) |
Dec 11, 2014 | 48.69 | 49.07 | 48.55 | 48.63 | 1,167,876 | +0.01(+0.02%) |
Dec 10, 2014 | 49.29 | 49.38 | 48.55 | 48.62 | 649,018 | -0.71(-1.44%) |
Dec 09, 2014 | 49.16 | 49.40 | 48.87 | 49.33 | 536,399 | -0.15(-0.31%) |
Dec 08, 2014 | 49.82 | 49.85 | 49.35 | 49.48 | 766,839 | -0.42(-0.84%) |
Dec 05, 2014 | 49.87 | 49.94 | 49.81 | 49.91 | 411,907 | +0.07(+0.15%) |
Dec 04, 2014 | 49.91 | 49.96 | 49.65 | 49.83 | 776,024 | -0.13(-0.26%) |
Dec 03, 2014 | 49.80 | 49.99 | 49.73 | 49.96 | 239,336 | +0.19(+0.39%) |
Dec 02, 2014 | 49.63 | 49.82 | 49.59 | 49.77 | 523,829 | +0.18(+0.36%) |
Dec 01, 2014 | 49.82 | 49.82 | 49.48 | 49.59 | 408,543 | -0.37(-0.75%) |
Nov 28, 2014 | 50.10 | 50.15 | 49.92 | 49.96 | 273,207 | -0.28(-0.56%) |
Nov 26, 2014 | 50.18 | 50.25 | 50.25 | 50.25 | 249,660 | +0.13(+0.26%) |
Nov 25, 2014 | 50.12 | 50.19 | 50.01 | 50.12 | 260,888 | +0.05(+0.10%) |
Nov 24, 2014 | 50.11 | 50.12 | 49.95 | 50.07 | 374,329 | +0.10(+0.19%) |
Nov 21, 2014 | 50.16 | 50.19 | 49.82 | 49.97 | 453,783 | +0.42(+0.85%) |
Nov 20, 2014 | 49.38 | 49.57 | 49.30 | 49.55 | 351,125 | -0.06(-0.13%) |
Nov 19, 2014 | 49.67 | 49.72 | 49.38 | 49.61 | 200,477 | -0.05(-0.10%) |
Nov 18, 2014 | 49.40 | 49.77 | 49.40 | 49.66 | 236,912 | +0.32(+0.66%) |
Nov 17, 2014 | 49.28 | 49.38 | 49.18 | 49.34 | 246,269 | -0.09(-0.18%) |
Nov 14, 2014 | 49.30 | 49.43 | 49.22 | 49.43 | 453,371 | +0.13(+0.26%) |
Nov 13, 2014 | 49.38 | 49.51 | 49.16 | 49.30 | 436,272 | -0.02(-0.03%) |
Nov 12, 2014 | 49.25 | 49.35 | 49.14 | 49.31 | 313,819 | -0.12(-0.25%) |
Nov 11, 2014 | 49.40 | 49.44 | 49.27 | 49.44 | 392,353 | +0.13(+0.26%) |
Nov 10, 2014 | 49.19 | 49.36 | 49.17 | 49.31 | 292,171 | +0.15(+0.30%) |
Nov 07, 2014 | 49.06 | 49.17 | 48.89 | 49.16 | 529,679 | +0.03(+0.07%) |
Nov 06, 2014 | 49.11 | 49.15 | 48.89 | 49.13 | 1,564,686 | +0.03(+0.07%) |
Nov 05, 2014 | 49.17 | 49.17 | 48.89 | 49.10 | 446,469 | +0.11(+0.23%) |
Nov 04, 2014 | 49.04 | 49.04 | 48.70 | 48.98 | 415,072 | -0.18(-0.36%) |
Nov 03, 2014 | 49.29 | 49.31 | 49.08 | 49.16 | 452,256 | -0.18(-0.36%) |
Oct 31, 2014 | 49.31 | 49.37 | 49.08 | 49.34 | 787,585 | +0.64(+1.31%) |
Oct 30, 2014 | 48.31 | 48.82 | 48.23 | 48.70 | 378,187 | +0.27(+0.55%) |
Oct 29, 2014 | 48.72 | 48.72 | 48.20 | 48.43 | 422,725 | -0.17(-0.35%) |
Oct 28, 2014 | 48.17 | 48.60 | 48.17 | 48.60 | 650,970 | +0.62(+1.30%) |
Oct 27, 2014 | 47.86 | 48.04 | 48.04 | 47.98 | 211,987 | -0.06(-0.13%) |
Oct 24, 2014 | 47.87 | 48.07 | 47.68 | 48.04 | 572,879 | +0.25(+0.53%) |
Oct 23, 2014 | 47.79 | 48.07 | 47.73 | 47.79 | 344,616 | +0.50(+1.06%) |
Oct 22, 2014 | 47.71 | 47.83 | 47.29 | 47.29 | 463,861 | -0.42(-0.88%) |
Oct 21, 2014 | 47.28 | 47.76 | 47.23 | 47.71 | 469,886 | +0.68(+1.45%) |
Oct 20, 2014 | 46.63 | 47.05 | 46.55 | 47.03 | 456,612 | +0.40(+0.87%) |
Oct 17, 2014 | 46.58 | 46.85 | 46.44 | 46.63 | 534,028 | +0.57(+1.25%) |
Oct 16, 2014 | 45.28 | 46.38 | 45.17 | 46.05 | 931,963 | -0.06(-0.12%) |
Oct 15, 2014 | 45.96 | 46.24 | 45.15 | 46.11 | 1,657,519 | -0.31(-0.66%) |
Oct 14, 2014 | 46.52 | 46.86 | 46.30 | 46.42 | 648,319 | +0.06(+0.14%) |
Oct 13, 2014 | 46.93 | 47.11 | 46.33 | 46.35 | 379,784 | -0.32(-0.69%) |
Oct 10, 2014 | 47.31 | 47.39 | 46.68 | 46.68 | 723,652 | -0.68(-1.44%) |
Oct 09, 2014 | 48.29 | 48.29 | 47.35 | 47.36 | 1,098,293 | -1.11(-2.29%) |
Oct 08, 2014 | 47.72 | 48.50 | 47.46 | 48.46 | 427,563 | +0.74(+1.56%) |
Oct 07, 2014 | 48.20 | 48.21 | 47.69 | 47.72 | 393,695 | -0.68(-1.40%) |
Oct 06, 2014 | 48.62 | 48.63 | 48.23 | 48.40 | 531,566 | +0.05(+0.10%) |
Oct 03, 2014 | 48.19 | 48.40 | 48.07 | 48.35 | 1,220,908 | +0.35(+0.73%) |
Oct 02, 2014 | 48.10 | 48.13 | 47.53 | 48.00 | 359,131 | -0.15(-0.30%) |