Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.30 | 48.24 | 48.24 | 48.24 | 378,939 | +0.17(+0.35%) |
Dec 30, 2014 | 48.49 | 48.64 | 47.93 | 48.07 | 252,233 | -0.58(-1.18%) |
Dec 29, 2014 | 47.05 | 49.04 | 46.91 | 48.65 | 849,115 | +1.61(+3.43%) |
Dec 26, 2014 | 47.35 | 47.84 | 46.85 | 47.03 | 245,402 | -0.12(-0.26%) |
Dec 24, 2014 | 46.78 | 47.16 | 47.16 | 47.16 | 176,753 | +0.63(+1.36%) |
Dec 23, 2014 | 46.81 | 47.22 | 46.37 | 46.52 | 819,098 | -0.08(-0.16%) |
Dec 22, 2014 | 46.94 | 47.16 | 46.14 | 46.60 | 809,346 | -0.41(-0.86%) |
Dec 19, 2014 | 47.17 | 47.38 | 46.64 | 47.01 | 1,169,462 | -0.08(-0.18%) |
Dec 18, 2014 | 47.12 | 47.48 | 46.34 | 47.09 | 908,582 | +0.63(+1.36%) |
Dec 17, 2014 | 45.38 | 46.54 | 45.20 | 46.46 | 687,889 | +1.18(+2.61%) |
Dec 16, 2014 | 46.07 | 46.25 | 44.74 | 45.28 | 1,306,279 | -0.77(-1.68%) |
Dec 15, 2014 | 46.40 | 47.01 | 45.60 | 46.05 | 803,820 | +0.05(+0.10%) |
Dec 12, 2014 | 47.38 | 47.38 | 46.00 | 46.00 | 927,696 | -1.76(-3.68%) |
Dec 11, 2014 | 46.24 | 48.62 | 46.05 | 47.76 | 2,253,191 | +2.74(+6.08%) |
Dec 10, 2014 | 45.74 | 45.95 | 44.39 | 45.02 | 868,063 | -0.75(-1.65%) |
Dec 09, 2014 | 45.81 | 46.26 | 44.98 | 45.78 | 631,253 | -0.44(-0.96%) |
Dec 08, 2014 | 47.19 | 47.31 | 45.64 | 46.22 | 725,643 | -1.05(-2.22%) |
Dec 05, 2014 | 47.28 | 47.85 | 47.14 | 47.27 | 460,501 | -0.06(-0.12%) |
Dec 04, 2014 | 47.53 | 47.62 | 47.14 | 47.33 | 773,949 | -0.13(-0.28%) |
Dec 03, 2014 | 47.11 | 48.15 | 47.02 | 47.46 | 378,277 | +0.46(+0.98%) |
Dec 02, 2014 | 46.87 | 47.22 | 46.83 | 47.00 | 301,575 | +0.21(+0.44%) |
Dec 01, 2014 | 47.00 | 47.28 | 46.39 | 46.79 | 419,156 | -0.49(-1.04%) |
Nov 28, 2014 | 47.59 | 47.78 | 47.13 | 47.28 | 232,344 | -0.40(-0.83%) |
Nov 26, 2014 | 48.12 | 47.67 | 47.67 | 47.67 | 254,745 | -0.36(-0.75%) |
Nov 25, 2014 | 47.89 | 48.24 | 47.69 | 48.03 | 645,693 | +0.28(+0.59%) |
Nov 24, 2014 | 47.90 | 48.25 | 47.47 | 47.75 | 601,412 | -0.10(-0.22%) |
Nov 21, 2014 | 48.02 | 48.40 | 47.51 | 47.85 | 746,079 | +0.42(+0.88%) |
Nov 20, 2014 | 46.68 | 47.67 | 46.48 | 47.44 | 802,237 | +0.63(+1.35%) |
Nov 19, 2014 | 46.35 | 47.16 | 46.14 | 46.81 | 781,163 | +0.53(+1.14%) |
Nov 18, 2014 | 45.23 | 46.49 | 45.23 | 46.28 | 463,335 | +1.15(+2.55%) |
Nov 17, 2014 | 45.66 | 45.84 | 45.04 | 45.13 | 436,616 | -0.49(-1.08%) |
Nov 14, 2014 | 45.40 | 46.07 | 45.30 | 45.62 | 611,966 | -0.70(-1.51%) |
Nov 13, 2014 | 46.39 | 47.12 | 46.09 | 46.32 | 540,462 | -0.05(-0.10%) |
Nov 12, 2014 | 46.84 | 46.98 | 46.31 | 46.36 | 651,667 | -0.64(-1.37%) |
Nov 11, 2014 | 46.39 | 47.06 | 45.88 | 47.01 | 673,273 | +0.60(+1.30%) |
Nov 10, 2014 | 47.92 | 48.03 | 46.15 | 46.40 | 757,213 | -1.22(-2.56%) |
Nov 07, 2014 | 47.42 | 47.86 | 47.22 | 47.62 | 668,070 | +0.20(+0.42%) |
Nov 06, 2014 | 46.84 | 47.52 | 46.71 | 47.42 | 483,017 | +0.49(+1.05%) |
Nov 05, 2014 | 46.67 | 47.30 | 46.23 | 46.93 | 907,970 | +0.51(+1.10%) |
Nov 04, 2014 | 46.67 | 46.92 | 46.13 | 46.42 | 754,340 | -0.29(-0.63%) |
Nov 03, 2014 | 45.84 | 47.03 | 45.63 | 46.71 | 1,325,631 | +1.02(+2.23%) |
Oct 31, 2014 | 44.75 | 45.77 | 44.30 | 45.69 | 1,489,692 | +1.41(+3.17%) |
Oct 30, 2014 | 43.01 | 44.77 | 42.71 | 44.29 | 1,406,821 | +1.24(+2.87%) |
Oct 29, 2014 | 42.86 | 43.53 | 42.68 | 43.05 | 1,467,486 | +0.29(+0.68%) |
Oct 28, 2014 | 42.65 | 43.00 | 41.52 | 42.76 | 2,676,222 | -0.76(-1.76%) |
Oct 27, 2014 | 45.30 | 46.05 | 43.32 | 43.52 | 2,037,858 | -2.53(-5.49%) |
Oct 24, 2014 | 46.00 | 46.45 | 45.87 | 46.05 | 695,164 | -0.07(-0.14%) |
Oct 23, 2014 | 45.17 | 46.25 | 45.17 | 46.12 | 832,649 | +1.21(+2.69%) |
Oct 22, 2014 | 45.68 | 45.89 | 44.82 | 44.91 | 965,100 | -0.57(-1.25%) |
Oct 21, 2014 | 44.90 | 46.12 | 44.77 | 45.48 | 574,773 | +0.86(+1.92%) |
Oct 20, 2014 | 44.26 | 44.41 | 44.16 | 44.62 | 735,533 | +0.19(+0.42%) |
Oct 17, 2014 | 44.04 | 45.23 | 43.95 | 44.43 | 1,035,238 | +0.88(+2.02%) |
Oct 16, 2014 | 42.42 | 44.10 | 42.38 | 43.55 | 1,012,494 | +0.41(+0.94%) |
Oct 15, 2014 | 43.03 | 43.59 | 42.12 | 43.15 | 1,240,616 | -0.31(-0.72%) |
Oct 14, 2014 | 44.88 | 45.43 | 42.71 | 43.46 | 2,127,979 | -2.53(-5.50%) |
Oct 13, 2014 | 47.62 | 48.17 | 45.95 | 45.99 | 724,158 | -1.45(-3.06%) |
Oct 10, 2014 | 48.97 | 49.29 | 47.42 | 47.44 | 813,257 | -1.49(-3.05%) |
Oct 09, 2014 | 50.08 | 50.28 | 48.72 | 48.93 | 637,533 | -1.25(-2.48%) |
Oct 08, 2014 | 49.76 | 50.25 | 49.07 | 50.18 | 518,435 | +0.33(+0.66%) |
Oct 07, 2014 | 50.75 | 50.86 | 49.75 | 49.85 | 851,528 | -1.36(-2.65%) |
Oct 06, 2014 | 51.70 | 51.90 | 51.00 | 51.20 | 545,868 | -0.39(-0.75%) |
Oct 03, 2014 | 52.13 | 52.40 | 51.32 | 51.59 | 653,309 | -0.22(-0.42%) |
Oct 02, 2014 | 52.14 | 52.20 | 50.33 | 51.81 | 1,078,570 | -0.32(-0.62%) |