Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.66 | 49.56 | 49.56 | 49.56 | 574,904 | -0.88(-1.75%) |
Dec 30, 2014 | 50.44 | 50.73 | 50.35 | 50.44 | 705,428 | -0.19(-0.37%) |
Dec 29, 2014 | 50.83 | 51.26 | 50.56 | 50.63 | 838,064 | -0.14(-0.27%) |
Dec 26, 2014 | 50.74 | 50.96 | 50.61 | 50.76 | 320,323 | +0.17(+0.34%) |
Dec 24, 2014 | 50.50 | 50.59 | 50.59 | 50.59 | 266,674 | -0.06(-0.13%) |
Dec 23, 2014 | 50.86 | 51.02 | 50.45 | 50.66 | 472,354 | -0.02(-0.04%) |
Dec 22, 2014 | 50.30 | 50.71 | 50.11 | 50.68 | 882,979 | +0.30(+0.60%) |
Dec 19, 2014 | 49.64 | 50.38 | 49.44 | 50.38 | 2,097,284 | +0.69(+1.39%) |
Dec 18, 2014 | 49.40 | 49.69 | 49.21 | 49.69 | 821,030 | +0.49(+0.99%) |
Dec 17, 2014 | 48.14 | 49.21 | 47.82 | 49.20 | 620,584 | +1.19(+2.48%) |
Dec 16, 2014 | 48.19 | 48.59 | 47.89 | 48.01 | 819,946 | -0.30(-0.62%) |
Dec 15, 2014 | 49.36 | 49.45 | 48.29 | 48.31 | 785,924 | -0.91(-1.84%) |
Dec 12, 2014 | 49.48 | 50.13 | 49.21 | 49.21 | 764,741 | -0.46(-0.93%) |
Dec 11, 2014 | 49.74 | 49.93 | 49.53 | 49.68 | 688,437 | +0.04(+0.07%) |
Dec 10, 2014 | 49.73 | 49.86 | 49.46 | 49.64 | 558,900 | -0.08(-0.16%) |
Dec 09, 2014 | 49.27 | 49.91 | 49.15 | 49.72 | 793,986 | +0.18(+0.36%) |
Dec 08, 2014 | 49.19 | 49.78 | 49.19 | 49.54 | 637,917 | +0.40(+0.81%) |
Dec 05, 2014 | 48.94 | 49.29 | 48.65 | 49.14 | 491,828 | -0.01(-0.01%) |
Dec 04, 2014 | 49.09 | 49.19 | 48.80 | 49.15 | 577,087 | -0.09(-0.19%) |
Dec 03, 2014 | 49.63 | 49.63 | 49.16 | 49.24 | 985,713 | -0.25(-0.50%) |
Dec 02, 2014 | 48.85 | 49.50 | 48.47 | 49.49 | 889,195 | +0.54(+1.11%) |
Dec 01, 2014 | 48.94 | 49.38 | 48.63 | 48.95 | 1,095,627 | -0.09(-0.17%) |
Nov 28, 2014 | 48.76 | 49.24 | 48.56 | 49.04 | 552,221 | +0.39(+0.81%) |
Nov 26, 2014 | 48.17 | 48.64 | 48.64 | 48.64 | 554,918 | +0.58(+1.20%) |
Nov 25, 2014 | 48.14 | 48.20 | 47.96 | 48.06 | 777,647 | +0.07(+0.15%) |
Nov 24, 2014 | 47.77 | 48.09 | 47.72 | 47.99 | 682,104 | +0.39(+0.82%) |
Nov 21, 2014 | 47.63 | 47.77 | 47.41 | 47.60 | 770,198 | +0.33(+0.69%) |
Nov 20, 2014 | 47.34 | 47.50 | 47.14 | 47.27 | 725,971 | -0.09(-0.18%) |
Nov 19, 2014 | 47.75 | 47.78 | 47.34 | 47.36 | 834,061 | -0.34(-0.72%) |
Nov 18, 2014 | 47.95 | 48.16 | 47.49 | 47.70 | 2,541,605 | -0.30(-0.62%) |
Nov 17, 2014 | 47.85 | 48.36 | 47.83 | 48.00 | 657,486 | +0.01(+0.02%) |
Nov 14, 2014 | 48.41 | 48.58 | 47.88 | 47.99 | 389,171 | -0.38(-0.78%) |
Nov 13, 2014 | 48.17 | 48.48 | 48.04 | 48.37 | 542,302 | +0.30(+0.62%) |
Nov 12, 2014 | 48.52 | 48.66 | 48.06 | 48.07 | 806,985 | -0.68(-1.39%) |
Nov 11, 2014 | 49.15 | 49.21 | 48.61 | 48.75 | 588,841 | -0.41(-0.83%) |
Nov 10, 2014 | 48.34 | 49.21 | 48.23 | 49.16 | 1,156,781 | +0.76(+1.56%) |
Nov 07, 2014 | 48.44 | 48.74 | 48.21 | 48.40 | 998,982 | +0.00(+0.00%) |
Nov 06, 2014 | 48.80 | 49.10 | 48.30 | 48.40 | 914,292 | -0.44(-0.91%) |
Nov 05, 2014 | 49.03 | 49.24 | 48.46 | 48.84 | 515,437 | -0.06(-0.13%) |
Nov 04, 2014 | 48.64 | 49.01 | 48.44 | 48.91 | 718,622 | +0.17(+0.35%) |
Nov 03, 2014 | 48.33 | 48.85 | 48.27 | 48.74 | 890,965 | +0.37(+0.77%) |
Oct 31, 2014 | 47.73 | 48.38 | 47.38 | 48.36 | 1,177,016 | +0.89(+1.88%) |
Oct 30, 2014 | 47.21 | 47.57 | 47.09 | 47.47 | 657,712 | +0.32(+0.68%) |
Oct 29, 2014 | 47.03 | 47.45 | 46.57 | 47.15 | 732,960 | +0.12(+0.26%) |
Oct 28, 2014 | 46.98 | 47.19 | 46.55 | 47.03 | 695,391 | +0.10(+0.21%) |
Oct 27, 2014 | 46.72 | 46.69 | 46.53 | 46.93 | 632,366 | +0.24(+0.50%) |
Oct 24, 2014 | 46.72 | 46.95 | 46.37 | 46.69 | 546,858 | -0.07(-0.15%) |
Oct 23, 2014 | 46.64 | 46.92 | 46.37 | 46.77 | 621,189 | +0.47(+1.02%) |
Oct 22, 2014 | 46.11 | 46.54 | 46.07 | 46.29 | 785,540 | +0.24(+0.53%) |
Oct 21, 2014 | 45.59 | 46.12 | 45.26 | 46.05 | 737,172 | +0.64(+1.40%) |
Oct 20, 2014 | 44.55 | 45.42 | 44.47 | 45.42 | 685,046 | +0.73(+1.63%) |
Oct 17, 2014 | 45.02 | 45.04 | 44.12 | 44.69 | 585,341 | +0.12(+0.27%) |
Oct 16, 2014 | 43.86 | 44.70 | 43.72 | 44.57 | 1,086,232 | +0.31(+0.71%) |
Oct 15, 2014 | 44.25 | 44.71 | 43.82 | 44.25 | 867,124 | -0.12(-0.27%) |
Oct 14, 2014 | 43.55 | 44.52 | 43.34 | 44.37 | 835,480 | +1.00(+2.30%) |
Oct 13, 2014 | 43.55 | 43.82 | 43.39 | 43.37 | 1,015,459 | -0.03(-0.07%) |
Oct 10, 2014 | 43.60 | 44.07 | 43.50 | 43.40 | 707,531 | -0.06(-0.15%) |
Oct 09, 2014 | 43.30 | 43.99 | 43.20 | 43.47 | 799,688 | +0.20(+0.46%) |
Oct 08, 2014 | 42.59 | 43.35 | 42.57 | 43.27 | 845,314 | +0.78(+1.83%) |
Oct 07, 2014 | 43.05 | 43.14 | 42.47 | 42.49 | 693,517 | -0.56(-1.29%) |
Oct 06, 2014 | 42.75 | 43.23 | 42.66 | 43.05 | 621,689 | +0.49(+1.14%) |
Oct 03, 2014 | 42.47 | 42.70 | 42.07 | 42.56 | 803,195 | +0.40(+0.95%) |
Oct 02, 2014 | 42.25 | 42.63 | 41.93 | 42.16 | 835,112 | -0.01(-0.03%) |