Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.44 | 48.06 | 48.06 | 48.06 | 743,411 | -0.28(-0.58%) |
Dec 30, 2014 | 48.23 | 48.55 | 48.01 | 48.34 | 788,386 | +0.01(+0.02%) |
Dec 29, 2014 | 48.14 | 48.48 | 48.06 | 48.33 | 766,899 | +0.04(+0.09%) |
Dec 26, 2014 | 48.62 | 48.74 | 48.26 | 48.29 | 341,088 | -0.21(-0.42%) |
Dec 24, 2014 | 48.54 | 48.50 | 48.50 | 48.50 | 499,373 | +0.04(+0.09%) |
Dec 23, 2014 | 48.55 | 48.83 | 48.45 | 48.46 | 505,939 | -0.01(-0.02%) |
Dec 22, 2014 | 48.41 | 48.66 | 48.19 | 48.46 | 695,135 | +0.18(+0.38%) |
Dec 19, 2014 | 48.92 | 48.94 | 48.09 | 48.28 | 1,711,954 | -0.28(-0.58%) |
Dec 18, 2014 | 48.25 | 48.56 | 47.96 | 48.56 | 1,023,023 | +1.13(+2.38%) |
Dec 17, 2014 | 46.69 | 47.48 | 46.10 | 47.43 | 1,237,482 | +0.75(+1.60%) |
Dec 16, 2014 | 46.97 | 47.42 | 46.66 | 46.69 | 1,046,653 | -0.40(-0.86%) |
Dec 15, 2014 | 47.09 | 47.43 | 46.53 | 47.09 | 1,497,066 | +0.35(+0.76%) |
Dec 12, 2014 | 46.45 | 46.94 | 46.38 | 46.73 | 2,054,523 | -0.23(-0.49%) |
Dec 11, 2014 | 46.68 | 47.45 | 46.45 | 46.97 | 1,796,846 | +0.78(+1.69%) |
Dec 10, 2014 | 46.50 | 46.63 | 46.04 | 46.18 | 2,034,167 | -0.36(-0.78%) |
Dec 09, 2014 | 45.59 | 46.62 | 45.50 | 46.55 | 995,820 | +0.39(+0.84%) |
Dec 08, 2014 | 46.41 | 46.65 | 45.93 | 46.16 | 693,152 | -0.32(-0.69%) |
Dec 05, 2014 | 46.32 | 46.83 | 46.32 | 46.48 | 1,502,273 | +0.30(+0.64%) |
Dec 04, 2014 | 46.35 | 46.64 | 46.06 | 46.18 | 1,110,313 | -0.15(-0.32%) |
Dec 03, 2014 | 46.21 | 46.55 | 46.06 | 46.33 | 2,094,382 | +0.24(+0.52%) |
Dec 02, 2014 | 45.87 | 46.40 | 45.79 | 46.09 | 1,627,327 | +0.13(+0.29%) |
Dec 01, 2014 | 46.25 | 46.41 | 45.81 | 45.96 | 1,064,905 | -0.79(-1.69%) |
Nov 28, 2014 | 46.94 | 47.16 | 46.68 | 46.75 | 381,891 | -0.15(-0.32%) |
Nov 26, 2014 | 46.67 | 46.90 | 46.90 | 46.90 | 1,391,831 | +0.39(+0.83%) |
Nov 25, 2014 | 47.13 | 47.28 | 46.46 | 46.51 | 1,582,174 | -0.49(-1.03%) |
Nov 24, 2014 | 46.92 | 47.13 | 46.72 | 47.00 | 785,372 | +0.26(+0.56%) |
Nov 21, 2014 | 47.14 | 47.17 | 46.50 | 46.73 | 1,022,715 | +0.11(+0.23%) |
Nov 20, 2014 | 46.50 | 46.87 | 46.34 | 46.63 | 1,074,848 | -0.02(-0.05%) |
Nov 19, 2014 | 47.16 | 47.16 | 46.51 | 46.65 | 964,965 | -0.50(-1.06%) |
Nov 18, 2014 | 47.17 | 47.84 | 47.14 | 47.15 | 1,403,266 | +0.24(+0.51%) |
Nov 17, 2014 | 46.92 | 47.35 | 46.74 | 46.92 | 799,725 | -0.19(-0.40%) |
Nov 14, 2014 | 47.19 | 47.62 | 46.86 | 47.10 | 1,710,511 | -0.07(-0.14%) |
Nov 13, 2014 | 47.25 | 47.42 | 46.72 | 47.17 | 1,099,033 | -0.14(-0.29%) |
Nov 12, 2014 | 46.46 | 47.49 | 46.40 | 47.31 | 1,937,342 | +0.85(+1.84%) |
Nov 11, 2014 | 46.45 | 46.62 | 46.29 | 46.46 | 933,788 | -0.03(-0.07%) |
Nov 10, 2014 | 45.84 | 46.49 | 45.81 | 46.49 | 862,226 | +0.53(+1.16%) |
Nov 07, 2014 | 45.50 | 45.96 | 45.32 | 45.95 | 1,003,286 | +0.53(+1.17%) |
Nov 06, 2014 | 45.30 | 45.50 | 45.09 | 45.42 | 909,657 | +0.34(+0.76%) |
Nov 05, 2014 | 45.21 | 45.36 | 44.78 | 45.08 | 1,341,388 | +0.17(+0.38%) |
Nov 04, 2014 | 44.78 | 45.06 | 44.51 | 44.90 | 1,059,210 | +0.12(+0.27%) |
Nov 03, 2014 | 44.92 | 45.14 | 44.63 | 44.78 | 1,392,766 | -0.17(-0.38%) |
Oct 31, 2014 | 44.81 | 44.97 | 44.42 | 44.95 | 1,246,162 | +0.81(+1.84%) |
Oct 30, 2014 | 43.71 | 44.31 | 43.62 | 44.14 | 1,062,499 | +0.37(+0.84%) |
Oct 29, 2014 | 43.89 | 44.07 | 43.25 | 43.77 | 1,417,150 | -0.16(-0.37%) |
Oct 28, 2014 | 42.34 | 44.18 | 42.25 | 43.94 | 2,290,087 | +2.04(+4.86%) |
Oct 27, 2014 | 41.51 | 42.05 | 41.72 | 41.90 | 1,587,887 | +0.18(+0.43%) |
Oct 24, 2014 | 41.64 | 41.94 | 41.53 | 41.72 | 1,548,371 | -0.07(-0.18%) |
Oct 23, 2014 | 42.08 | 42.49 | 41.62 | 41.79 | 2,036,225 | +0.35(+0.85%) |
Oct 22, 2014 | 42.31 | 43.52 | 41.38 | 41.44 | 4,681,500 | +0.93(+2.29%) |
Oct 21, 2014 | 38.67 | 40.73 | 38.60 | 40.51 | 2,575,047 | +2.07(+5.38%) |
Oct 20, 2014 | 38.41 | 38.54 | 38.33 | 38.45 | 1,685,180 | -0.18(-0.47%) |
Oct 17, 2014 | 38.64 | 39.00 | 38.54 | 38.63 | 1,567,576 | +0.46(+1.20%) |
Oct 16, 2014 | 37.53 | 38.19 | 37.40 | 38.17 | 2,024,917 | -0.19(-0.49%) |
Oct 15, 2014 | 37.91 | 38.63 | 37.17 | 38.36 | 1,904,476 | -0.16(-0.43%) |
Oct 14, 2014 | 38.45 | 39.27 | 38.42 | 38.52 | 1,280,598 | +0.24(+0.62%) |
Oct 13, 2014 | 38.88 | 39.18 | 38.25 | 38.28 | 1,221,241 | -0.57(-1.46%) |
Oct 10, 2014 | 39.64 | 40.05 | 38.85 | 38.85 | 771,182 | -0.76(-1.93%) |
Oct 09, 2014 | 40.41 | 40.60 | 39.55 | 39.61 | 783,170 | -0.78(-1.93%) |
Oct 08, 2014 | 39.63 | 40.42 | 39.37 | 40.39 | 873,490 | +0.98(+2.48%) |
Oct 07, 2014 | 39.90 | 40.28 | 39.41 | 39.41 | 794,405 | -0.80(-1.98%) |
Oct 06, 2014 | 40.42 | 40.63 | 40.12 | 40.21 | 634,235 | +0.02(+0.06%) |
Oct 03, 2014 | 39.76 | 40.39 | 39.76 | 40.19 | 957,500 | +0.70(+1.77%) |
Oct 02, 2014 | 39.48 | 39.76 | 39.09 | 39.49 | 862,236 | -0.08(-0.21%) |