Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 44.83 | 44.83 | 44.83 | 0 | -0.04(-0.09%) | |
Dec 30, 2014 | 45.20 | 45.27 | 44.65 | 44.87 | 50,544 | -0.43(-0.95%) |
Dec 29, 2014 | 45.29 | 45.59 | 45.23 | 45.30 | 63,780 | -0.17(-0.37%) |
Dec 24, 2014 | 45.47 | 45.47 | 45.47 | 0 | +0.37(+0.82%) | |
Dec 23, 2014 | 45.20 | 45.22 | 44.97 | 45.10 | 66,205 | +0.05(+0.11%) |
Dec 22, 2014 | 45.34 | 45.41 | 44.95 | 45.05 | 87,102 | -0.31(-0.68%) |
Dec 19, 2014 | 45.19 | 45.43 | 44.94 | 45.36 | 107,936 | +0.20(+0.44%) |
Dec 18, 2014 | 45.25 | 46.14 | 44.90 | 45.16 | 102,194 | -0.09(-0.20%) |
Dec 17, 2014 | 44.02 | 45.43 | 44.02 | 45.25 | 156,739 | +1.21(+2.75%) |
Dec 16, 2014 | 44.04 | 142,099 | -0.63(-1.41%) | |||
Dec 15, 2014 | 44.04 | 44.92 | 43.92 | 44.67 | 135,397 | +0.64(+1.45%) |
Dec 12, 2014 | 43.74 | 44.03 | 43.63 | 44.03 | 184,357 | +0.33(+0.76%) |
Dec 11, 2014 | 43.11 | 44.08 | 43.11 | 43.70 | 93,148 | +0.59(+1.37%) |
Dec 10, 2014 | 43.27 | 43.31 | 42.91 | 43.11 | 87,869 | -0.29(-0.67%) |
Dec 09, 2014 | 42.99 | 44.12 | 42.99 | 43.40 | 130,628 | +0.31(+0.72%) |
Dec 08, 2014 | 43.77 | 43.88 | 42.55 | 43.09 | 155,905 | -0.78(-1.78%) |
Dec 05, 2014 | 43.08 | 43.90 | 43.00 | 43.87 | 206,353 | +0.88(+2.05%) |
Dec 04, 2014 | 43.79 | 43.79 | 42.81 | 42.99 | 107,097 | -0.78(-1.78%) |
Dec 03, 2014 | 43.45 | 43.99 | 43.01 | 43.77 | 133,761 | +0.38(+0.88%) |
Dec 02, 2014 | 42.99 | 43.50 | 42.99 | 43.39 | 148,023 | -0.02(-0.05%) |
Dec 01, 2014 | 43.79 | 43.79 | 43.15 | 43.41 | 217,625 | -0.34(-0.78%) |
Nov 28, 2014 | 43.75 | 43.98 | 43.53 | 43.75 | 70,863 | +0.15(+0.34%) |
Nov 27, 2014 | 43.52 | 43.76 | 43.52 | 43.60 | 68,896 | -0.05(-0.11%) |
Nov 26, 2014 | 43.09 | 43.80 | 42.84 | 43.65 | 156,868 | +0.41(+0.95%) |
Nov 25, 2014 | 43.14 | 43.37 | 43.03 | 43.24 | 100,572 | +0.00(+0.00%) |
Nov 24, 2014 | 42.99 | 43.52 | 42.90 | 43.24 | 92,788 | +0.20(+0.46%) |
Nov 21, 2014 | 43.93 | 43.95 | 43.01 | 43.04 | 236,639 | -0.81(-1.85%) |
Nov 20, 2014 | 44.21 | 44.40 | 43.73 | 43.85 | 265,962 | -0.54(-1.22%) |
Nov 19, 2014 | 44.53 | 44.68 | 43.98 | 44.39 | 140,621 | -0.14(-0.31%) |
Nov 18, 2014 | 44.70 | 44.70 | 44.45 | 44.53 | 162,308 | -0.25(-0.56%) |
Nov 17, 2014 | 43.85 | 44.90 | 43.75 | 44.78 | 240,826 | +0.56(+1.27%) |
Nov 14, 2014 | 44.26 | 44.53 | 43.66 | 44.22 | 270,680 | -0.66(-1.47%) |
Nov 13, 2014 | 41.00 | 44.89 | 40.94 | 44.88 | 992,239 | +2.12(+4.96%) |
Nov 12, 2014 | 42.47 | 42.76 | 42.47 | 42.76 | 313,748 | +0.24(+0.56%) |
Nov 11, 2014 | 42.52 | 42.60 | 42.27 | 42.52 | 91,512 | +0.08(+0.19%) |
Nov 10, 2014 | 42.50 | 42.62 | 42.34 | 42.44 | 127,708 | -0.07(-0.16%) |
Nov 07, 2014 | 42.56 | 42.66 | 42.19 | 42.51 | 85,128 | +0.01(+0.02%) |
Nov 06, 2014 | 42.82 | 42.91 | 42.40 | 42.50 | 105,851 | -0.26(-0.61%) |
Nov 05, 2014 | 43.00 | 43.01 | 42.71 | 42.76 | 261,059 | -0.24(-0.56%) |
Nov 04, 2014 | 43.00 | 43.14 | 42.57 | 43.00 | 445,064 | -0.02(-0.05%) |
Nov 03, 2014 | 42.45 | 43.05 | 42.41 | 43.02 | 331,225 | +0.56(+1.32%) |
Oct 31, 2014 | 42.03 | 42.50 | 42.03 | 42.46 | 152,472 | +0.66(+1.58%) |
Oct 30, 2014 | 41.89 | 41.98 | 41.54 | 41.80 | 88,854 | -0.16(-0.38%) |
Oct 29, 2014 | 42.06 | 42.15 | 41.37 | 41.96 | 288,261 | -0.15(-0.36%) |
Oct 28, 2014 | 42.14 | 42.37 | 41.99 | 42.11 | 95,164 | +0.02(+0.05%) |
Oct 27, 2014 | 41.66 | 42.11 | 41.54 | 42.09 | 89,730 | +0.43(+1.03%) |
Oct 24, 2014 | 41.10 | 41.76 | 41.10 | 41.66 | 185,457 | +0.52(+1.26%) |
Oct 23, 2014 | 41.28 | 41.55 | 41.07 | 41.14 | 104,871 | -0.08(-0.19%) |
Oct 22, 2014 | 41.29 | 41.67 | 41.00 | 41.22 | 152,310 | -0.11(-0.27%) |
Oct 21, 2014 | 41.17 | 41.74 | 41.02 | 41.33 | 173,506 | +0.31(+0.76%) |
Oct 20, 2014 | 41.17 | 41.30 | 40.79 | 41.02 | 217,071 | -0.18(-0.44%) |
Oct 17, 2014 | 40.96 | 41.53 | 40.84 | 41.20 | 151,031 | +0.44(+1.08%) |
Oct 16, 2014 | 40.16 | 40.86 | 40.16 | 40.76 | 146,413 | +0.02(+0.05%) |
Oct 15, 2014 | 40.77 | 41.07 | 40.70 | 40.74 | 329,548 | -0.27(-0.66%) |
Oct 14, 2014 | 40.80 | 41.16 | 40.78 | 41.01 | 215,775 | +0.01(+0.02%) |
Oct 10, 2014 | 41.00 | 41.00 | 41.00 | 0 | -0.14(-0.34%) | |
Oct 09, 2014 | 41.05 | 41.30 | 40.97 | 41.14 | 281,865 | +0.09(+0.22%) |
Oct 08, 2014 | 41.11 | 41.11 | 40.97 | 41.05 | 146,719 | -0.01(-0.02%) |
Oct 07, 2014 | 41.00 | 41.16 | 41.00 | 41.06 | 77,881 | +0.04(+0.10%) |
Oct 06, 2014 | 41.03 | 41.36 | 40.94 | 41.02 | 108,488 | -0.03(-0.07%) |
Oct 03, 2014 | 40.39 | 41.07 | 40.39 | 41.05 | 86,709 | +0.75(+1.86%) |
Oct 02, 2014 | 40.91 | 41.23 | 40.09 | 40.30 | 179,168 | -0.85(-2.07%) |