Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.90 | 48.27 | 48.27 | 48.27 | 455,400 | -0.47(-0.96%) |
Dec 30, 2014 | 49.12 | 49.39 | 48.56 | 48.74 | 150,898 | -0.43(-0.87%) |
Dec 29, 2014 | 48.73 | 49.65 | 48.31 | 49.17 | 149,203 | +0.31(+0.63%) |
Dec 26, 2014 | 48.49 | 49.10 | 48.10 | 48.86 | 86,062 | +0.54(+1.12%) |
Dec 24, 2014 | 48.51 | 48.32 | 48.32 | 48.32 | 69,900 | -0.15(-0.31%) |
Dec 23, 2014 | 48.88 | 49.60 | 48.23 | 48.47 | 139,349 | -0.08(-0.16%) |
Dec 22, 2014 | 47.22 | 48.59 | 46.73 | 48.55 | 196,013 | +1.25(+2.64%) |
Dec 19, 2014 | 47.50 | 47.71 | 46.35 | 47.30 | 558,597 | -0.36(-0.76%) |
Dec 18, 2014 | 49.61 | 49.99 | 47.08 | 47.66 | 359,450 | -1.52(-3.09%) |
Dec 17, 2014 | 48.98 | 49.57 | 48.33 | 49.18 | 314,347 | +0.20(+0.41%) |
Dec 16, 2014 | 49.29 | 50.00 | 48.40 | 48.98 | 219,539 | -0.52(-1.05%) |
Dec 15, 2014 | 49.60 | 50.31 | 49.32 | 49.50 | 176,830 | -0.01(-0.02%) |
Dec 12, 2014 | 48.90 | 49.89 | 48.90 | 49.51 | 191,704 | -0.03(-0.06%) |
Dec 11, 2014 | 48.52 | 50.15 | 48.52 | 49.54 | 190,370 | +1.15(+2.38%) |
Dec 10, 2014 | 49.55 | 50.08 | 48.34 | 48.39 | 168,266 | -1.16(-2.34%) |
Dec 09, 2014 | 47.55 | 49.63 | 47.00 | 49.55 | 201,556 | +1.55(+3.23%) |
Dec 08, 2014 | 49.51 | 49.59 | 47.94 | 48.00 | 160,783 | -1.56(-3.15%) |
Dec 05, 2014 | 49.96 | 50.62 | 49.49 | 49.56 | 175,198 | -0.51(-1.02%) |
Dec 04, 2014 | 50.35 | 50.86 | 49.89 | 50.07 | 302,569 | -0.48(-0.95%) |
Dec 03, 2014 | 48.70 | 51.75 | 48.67 | 50.55 | 739,939 | +1.85(+3.80%) |
Dec 02, 2014 | 47.42 | 48.81 | 47.01 | 48.70 | 228,291 | +1.28(+2.70%) |
Dec 01, 2014 | 47.18 | 47.85 | 46.94 | 47.42 | 172,441 | +0.09(+0.19%) |
Nov 28, 2014 | 47.05 | 48.00 | 46.54 | 47.33 | 102,232 | +0.52(+1.11%) |
Nov 26, 2014 | 46.81 | 46.81 | 46.81 | 46.81 | 142,700 | +0.00(+0.00%) |
Nov 25, 2014 | 48.00 | 48.00 | 46.35 | 46.81 | 221,634 | -1.23(-2.56%) |
Nov 24, 2014 | 47.22 | 48.04 | 47.18 | 48.04 | 157,233 | +0.88(+1.87%) |
Nov 21, 2014 | 48.01 | 48.15 | 46.80 | 47.16 | 228,423 | -0.28(-0.59%) |
Nov 20, 2014 | 46.24 | 47.48 | 46.24 | 47.44 | 186,675 | +0.94(+2.02%) |
Nov 19, 2014 | 46.21 | 46.92 | 45.92 | 46.50 | 315,896 | +0.38(+0.82%) |
Nov 18, 2014 | 47.33 | 48.36 | 45.70 | 46.12 | 334,988 | -1.03(-2.18%) |
Nov 17, 2014 | 47.59 | 48.02 | 47.00 | 47.15 | 181,686 | -0.35(-0.74%) |
Nov 14, 2014 | 47.58 | 48.11 | 47.25 | 47.50 | 244,646 | +0.03(+0.06%) |
Nov 13, 2014 | 47.84 | 47.86 | 47.30 | 47.47 | 161,885 | -0.25(-0.52%) |
Nov 12, 2014 | 47.14 | 47.92 | 47.00 | 47.72 | 339,758 | +0.30(+0.63%) |
Nov 11, 2014 | 47.19 | 47.66 | 46.99 | 47.42 | 142,005 | +0.29(+0.62%) |
Nov 10, 2014 | 46.65 | 47.13 | 46.30 | 47.13 | 170,519 | +0.53(+1.14%) |
Nov 07, 2014 | 47.51 | 47.58 | 46.02 | 46.60 | 207,695 | -0.97(-2.04%) |
Nov 06, 2014 | 46.48 | 47.84 | 46.32 | 47.57 | 212,715 | +1.11(+2.39%) |
Nov 05, 2014 | 47.11 | 47.45 | 46.08 | 46.46 | 277,095 | -0.25(-0.54%) |
Nov 04, 2014 | 46.69 | 46.97 | 46.12 | 46.71 | 219,789 | -0.06(-0.13%) |
Nov 03, 2014 | 46.54 | 47.00 | 46.03 | 46.77 | 288,882 | +0.41(+0.88%) |
Oct 31, 2014 | 45.55 | 46.43 | 45.21 | 46.36 | 404,834 | +1.56(+3.48%) |
Oct 30, 2014 | 43.66 | 45.28 | 42.71 | 44.80 | 294,484 | +0.84(+1.91%) |
Oct 29, 2014 | 42.81 | 44.08 | 42.18 | 43.96 | 362,623 | +1.29(+3.02%) |
Oct 28, 2014 | 40.33 | 43.22 | 40.05 | 42.67 | 1,163,310 | -1.34(-3.04%) |
Oct 27, 2014 | 43.50 | 44.09 | 43.54 | 44.01 | 262,661 | +0.47(+1.08%) |
Oct 24, 2014 | 44.15 | 44.39 | 43.50 | 43.54 | 290,761 | -0.42(-0.96%) |
Oct 23, 2014 | 43.90 | 44.57 | 43.54 | 43.96 | 300,560 | +0.39(+0.90%) |
Oct 22, 2014 | 44.20 | 44.75 | 43.53 | 43.57 | 225,167 | -0.51(-1.16%) |
Oct 21, 2014 | 43.96 | 44.23 | 43.71 | 44.08 | 305,464 | +0.48(+1.10%) |
Oct 20, 2014 | 43.11 | 43.72 | 43.00 | 43.60 | 277,393 | +0.41(+0.95%) |
Oct 17, 2014 | 44.05 | 44.05 | 43.10 | 43.19 | 263,644 | -0.43(-0.99%) |
Oct 16, 2014 | 43.45 | 44.70 | 42.84 | 43.62 | 597,543 | -0.32(-0.73%) |
Oct 15, 2014 | 42.25 | 44.03 | 42.00 | 43.94 | 415,022 | +1.23(+2.88%) |
Oct 14, 2014 | 42.01 | 43.00 | 41.86 | 42.71 | 520,779 | +1.08(+2.59%) |
Oct 13, 2014 | 42.12 | 42.49 | 41.55 | 41.63 | 361,735 | -0.28(-0.67%) |
Oct 10, 2014 | 42.04 | 42.53 | 41.70 | 41.91 | 536,407 | -0.33(-0.78%) |
Oct 09, 2014 | 42.89 | 43.38 | 41.85 | 42.24 | 571,635 | -0.59(-1.38%) |
Oct 08, 2014 | 43.02 | 43.33 | 41.67 | 42.83 | 540,014 | -0.20(-0.46%) |
Oct 07, 2014 | 43.75 | 44.17 | 42.91 | 43.03 | 550,428 | -0.95(-2.16%) |
Oct 06, 2014 | 44.15 | 44.65 | 43.79 | 43.98 | 389,220 | -0.05(-0.11%) |
Oct 03, 2014 | 43.00 | 45.14 | 43.00 | 44.03 | 788,363 | +1.35(+3.16%) |
Oct 02, 2014 | 40.87 | 43.04 | 40.66 | 42.68 | 620,731 | +1.93(+4.74%) |