Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 45.94 | 46.02 | 46.02 | 46.02 | 244,871 | +0.14(+0.31%) |
Dec 30, 2014 | 46.45 | 46.98 | 45.61 | 45.88 | 197,758 | -0.62(-1.33%) |
Dec 29, 2014 | 45.80 | 46.70 | 45.80 | 46.50 | 311,605 | +0.70(+1.54%) |
Dec 26, 2014 | 45.93 | 46.17 | 45.52 | 45.79 | 224,002 | +0.12(+0.27%) |
Dec 24, 2014 | 46.27 | 45.67 | 45.67 | 45.67 | 127,855 | -0.47(-1.01%) |
Dec 23, 2014 | 46.15 | 47.41 | 45.93 | 46.14 | 364,990 | +0.19(+0.41%) |
Dec 22, 2014 | 46.64 | 47.02 | 45.71 | 45.95 | 327,876 | -0.78(-1.67%) |
Dec 19, 2014 | 47.97 | 48.36 | 46.46 | 46.73 | 552,153 | -1.30(-2.70%) |
Dec 18, 2014 | 48.02 | 48.82 | 47.33 | 48.02 | 360,183 | +0.51(+1.07%) |
Dec 17, 2014 | 45.74 | 47.57 | 45.08 | 47.51 | 353,711 | +1.78(+3.89%) |
Dec 16, 2014 | 46.60 | 46.99 | 45.71 | 45.74 | 280,605 | -0.93(-2.00%) |
Dec 15, 2014 | 46.43 | 47.04 | 45.98 | 46.67 | 288,190 | +0.34(+0.74%) |
Dec 12, 2014 | 45.38 | 47.03 | 45.38 | 46.33 | 323,658 | +0.56(+1.23%) |
Dec 11, 2014 | 45.35 | 46.98 | 45.25 | 45.77 | 245,767 | +0.56(+1.24%) |
Dec 10, 2014 | 45.52 | 46.25 | 44.89 | 45.21 | 280,197 | -0.38(-0.83%) |
Dec 09, 2014 | 45.39 | 45.97 | 45.14 | 45.59 | 280,990 | -0.27(-0.58%) |
Dec 08, 2014 | 46.55 | 47.34 | 45.45 | 45.85 | 288,015 | -0.89(-1.91%) |
Dec 05, 2014 | 46.63 | 46.97 | 46.49 | 46.74 | 172,751 | +0.09(+0.20%) |
Dec 04, 2014 | 47.32 | 47.51 | 46.29 | 46.65 | 361,400 | -0.83(-1.74%) |
Dec 03, 2014 | 47.33 | 48.07 | 47.12 | 47.48 | 215,544 | +0.20(+0.42%) |
Dec 02, 2014 | 46.74 | 47.39 | 46.57 | 47.28 | 270,566 | +0.54(+1.16%) |
Dec 01, 2014 | 47.40 | 47.56 | 46.52 | 46.74 | 548,555 | -0.94(-1.97%) |
Nov 28, 2014 | 47.61 | 48.76 | 47.57 | 47.68 | 194,450 | +0.16(+0.34%) |
Nov 26, 2014 | 47.54 | 47.51 | 47.51 | 47.51 | 260,867 | +0.27(+0.56%) |
Nov 25, 2014 | 47.89 | 48.12 | 46.45 | 47.25 | 429,169 | -0.59(-1.23%) |
Nov 24, 2014 | 45.38 | 48.11 | 44.71 | 47.84 | 760,058 | +2.46(+5.42%) |
Nov 21, 2014 | 47.59 | 50.75 | 44.93 | 45.38 | 2,069,803 | +1.73(+3.96%) |
Nov 20, 2014 | 42.21 | 43.74 | 42.21 | 43.65 | 645,325 | +1.28(+3.03%) |
Nov 19, 2014 | 41.81 | 42.39 | 41.39 | 42.36 | 463,395 | +0.60(+1.43%) |
Nov 18, 2014 | 43.33 | 43.76 | 41.62 | 41.77 | 335,590 | -1.62(-3.75%) |
Nov 17, 2014 | 43.62 | 43.98 | 43.33 | 43.39 | 197,548 | -0.35(-0.80%) |
Nov 14, 2014 | 43.88 | 44.32 | 43.60 | 43.74 | 250,568 | +0.02(+0.04%) |
Nov 13, 2014 | 44.29 | 44.37 | 43.08 | 43.72 | 305,306 | -0.58(-1.31%) |
Nov 12, 2014 | 43.23 | 44.37 | 43.08 | 44.30 | 251,433 | +0.86(+1.97%) |
Nov 11, 2014 | 43.46 | 43.64 | 42.99 | 43.45 | 230,267 | +0.06(+0.13%) |
Nov 10, 2014 | 43.47 | 43.60 | 42.92 | 43.39 | 184,758 | -0.13(-0.31%) |
Nov 07, 2014 | 43.63 | 43.88 | 43.33 | 43.52 | 280,898 | -0.08(-0.17%) |
Nov 06, 2014 | 42.73 | 43.68 | 42.44 | 43.60 | 380,201 | +0.94(+2.21%) |
Nov 05, 2014 | 42.51 | 42.90 | 42.21 | 42.66 | 180,257 | +0.48(+1.13%) |
Nov 04, 2014 | 42.39 | 42.82 | 41.97 | 42.18 | 206,864 | -0.40(-0.94%) |
Nov 03, 2014 | 43.09 | 43.13 | 42.37 | 42.58 | 288,317 | -0.55(-1.28%) |
Oct 31, 2014 | 44.35 | 44.35 | 42.96 | 43.13 | 362,811 | -0.46(-1.05%) |
Oct 30, 2014 | 43.33 | 43.93 | 42.85 | 43.59 | 197,597 | +0.14(+0.33%) |
Oct 29, 2014 | 43.44 | 44.15 | 43.27 | 43.45 | 316,723 | +0.09(+0.20%) |
Oct 28, 2014 | 42.34 | 43.49 | 41.94 | 43.36 | 281,049 | +1.07(+2.54%) |
Oct 27, 2014 | 41.48 | 42.48 | 41.43 | 42.29 | 357,506 | +0.86(+2.06%) |
Oct 24, 2014 | 42.25 | 42.31 | 41.33 | 41.43 | 397,592 | -0.99(-2.33%) |
Oct 23, 2014 | 42.41 | 42.91 | 42.13 | 42.42 | 292,538 | +0.16(+0.38%) |
Oct 22, 2014 | 42.92 | 43.26 | 42.15 | 42.26 | 245,393 | -0.71(-1.66%) |
Oct 21, 2014 | 42.84 | 43.10 | 42.41 | 42.97 | 245,547 | +0.24(+0.56%) |
Oct 20, 2014 | 41.60 | 42.73 | 41.42 | 42.73 | 275,585 | +0.97(+2.32%) |
Oct 17, 2014 | 42.38 | 42.59 | 41.47 | 41.77 | 339,217 | -0.20(-0.48%) |
Oct 16, 2014 | 42.08 | 43.05 | 41.73 | 41.96 | 321,087 | -0.65(-1.52%) |
Oct 15, 2014 | 41.68 | 42.94 | 41.28 | 42.61 | 496,375 | +0.78(+1.86%) |
Oct 14, 2014 | 41.44 | 42.16 | 41.36 | 41.83 | 399,883 | +0.71(+1.73%) |
Oct 13, 2014 | 40.50 | 41.30 | 40.15 | 41.12 | 445,229 | +0.73(+1.81%) |
Oct 10, 2014 | 39.82 | 40.62 | 39.51 | 40.39 | 315,757 | +0.45(+1.12%) |
Oct 09, 2014 | 40.44 | 40.78 | 39.67 | 39.94 | 382,918 | -0.55(-1.36%) |
Oct 08, 2014 | 39.85 | 40.61 | 39.58 | 40.49 | 333,897 | +0.70(+1.77%) |
Oct 07, 2014 | 40.48 | 40.78 | 39.74 | 39.79 | 823,077 | -1.70(-4.10%) |
Oct 06, 2014 | 41.27 | 41.75 | 41.25 | 41.49 | 606,683 | +0.25(+0.60%) |
Oct 03, 2014 | 40.75 | 41.56 | 40.75 | 41.24 | 389,247 | +0.84(+2.07%) |
Oct 02, 2014 | 39.61 | 40.96 | 39.32 | 40.41 | 587,716 | +0.90(+2.29%) |