Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 55.29 | 53.96 | 53.96 | 53.96 | 254,800 | -1.25(-2.26%) |
Dec 30, 2014 | 55.00 | 55.82 | 54.51 | 55.21 | 197,999 | +0.02(+0.04%) |
Dec 29, 2014 | 54.97 | 55.82 | 53.62 | 55.19 | 149,208 | +0.13(+0.24%) |
Dec 26, 2014 | 54.70 | 56.25 | 54.24 | 55.06 | 260,437 | +0.78(+1.44%) |
Dec 24, 2014 | 54.72 | 54.28 | 54.28 | 54.28 | 144,900 | -0.30(-0.55%) |
Dec 23, 2014 | 54.24 | 54.74 | 53.50 | 54.58 | 172,648 | +0.44(+0.81%) |
Dec 22, 2014 | 53.43 | 54.25 | 52.60 | 54.14 | 196,519 | +0.89(+1.67%) |
Dec 19, 2014 | 53.64 | 53.96 | 52.31 | 53.25 | 411,494 | -0.48(-0.89%) |
Dec 18, 2014 | 52.75 | 53.90 | 52.58 | 53.73 | 375,243 | +1.17(+2.23%) |
Dec 17, 2014 | 48.90 | 52.74 | 48.90 | 52.56 | 454,217 | +3.69(+7.55%) |
Dec 16, 2014 | 48.11 | 50.98 | 48.02 | 48.87 | 780,014 | +0.49(+1.01%) |
Dec 15, 2014 | 47.99 | 48.94 | 47.45 | 48.38 | 431,307 | +0.78(+1.64%) |
Dec 12, 2014 | 46.29 | 48.03 | 45.58 | 47.60 | 474,041 | +0.77(+1.64%) |
Dec 11, 2014 | 47.06 | 48.48 | 45.91 | 46.83 | 1,315,682 | -0.12(-0.26%) |
Dec 10, 2014 | 45.18 | 47.99 | 42.91 | 46.95 | 2,984,176 | -3.71(-7.32%) |
Dec 09, 2014 | 49.17 | 50.78 | 47.60 | 50.66 | 898,911 | +1.00(+2.01%) |
Dec 08, 2014 | 49.50 | 51.00 | 49.18 | 49.66 | 497,696 | +0.21(+0.42%) |
Dec 05, 2014 | 49.49 | 50.50 | 47.99 | 49.45 | 627,477 | +0.07(+0.14%) |
Dec 04, 2014 | 47.94 | 49.95 | 47.70 | 49.38 | 527,597 | +1.16(+2.41%) |
Dec 03, 2014 | 47.07 | 48.41 | 46.60 | 48.22 | 554,916 | +1.30(+2.77%) |
Dec 02, 2014 | 46.24 | 46.96 | 45.51 | 46.92 | 404,840 | +1.98(+4.41%) |
Dec 01, 2014 | 47.29 | 47.50 | 44.77 | 44.94 | 628,513 | -2.64(-5.55%) |
Nov 28, 2014 | 47.64 | 48.48 | 47.50 | 47.58 | 196,528 | +0.28(+0.59%) |
Nov 26, 2014 | 48.40 | 47.30 | 47.30 | 47.30 | 214,300 | -0.94(-1.95%) |
Nov 25, 2014 | 47.87 | 48.98 | 47.20 | 48.24 | 246,118 | +0.65(+1.37%) |
Nov 24, 2014 | 47.66 | 48.31 | 46.94 | 47.59 | 275,860 | +0.38(+0.80%) |
Nov 21, 2014 | 48.94 | 49.14 | 47.02 | 47.21 | 343,726 | -0.92(-1.91%) |
Nov 20, 2014 | 45.77 | 48.38 | 45.15 | 48.13 | 311,499 | +1.98(+4.29%) |
Nov 19, 2014 | 46.32 | 46.32 | 44.38 | 46.15 | 391,581 | +0.04(+0.09%) |
Nov 18, 2014 | 46.30 | 48.00 | 45.53 | 46.11 | 323,259 | -0.12(-0.26%) |
Nov 17, 2014 | 47.38 | 47.99 | 46.00 | 46.23 | 404,106 | -1.41(-2.96%) |
Nov 14, 2014 | 47.61 | 48.00 | 46.39 | 47.64 | 387,596 | +0.29(+0.61%) |
Nov 13, 2014 | 46.21 | 48.98 | 46.06 | 47.35 | 552,759 | +1.13(+2.44%) |
Nov 12, 2014 | 44.30 | 47.09 | 43.39 | 46.22 | 422,656 | +1.79(+4.03%) |
Nov 11, 2014 | 45.40 | 45.77 | 43.95 | 44.43 | 324,647 | -0.89(-1.96%) |
Nov 10, 2014 | 45.25 | 45.92 | 44.78 | 45.32 | 426,676 | -0.01(-0.02%) |
Nov 07, 2014 | 43.86 | 46.59 | 43.59 | 45.33 | 598,615 | +1.54(+3.52%) |
Nov 06, 2014 | 42.54 | 44.02 | 42.12 | 43.79 | 1,239,576 | +1.16(+2.72%) |
Nov 05, 2014 | 45.34 | 45.84 | 42.13 | 42.63 | 547,684 | -2.46(-5.46%) |
Nov 04, 2014 | 46.26 | 46.34 | 45.05 | 45.09 | 252,366 | -1.38(-2.97%) |
Nov 03, 2014 | 47.41 | 50.25 | 46.05 | 46.47 | 583,212 | -1.00(-2.11%) |
Oct 31, 2014 | 48.25 | 48.25 | 47.04 | 47.47 | 324,912 | -0.19(-0.40%) |
Oct 30, 2014 | 47.67 | 48.16 | 46.81 | 47.66 | 177,425 | -0.33(-0.69%) |
Oct 29, 2014 | 48.04 | 48.08 | 47.55 | 47.99 | 322,976 | -0.05(-0.10%) |
Oct 28, 2014 | 46.90 | 48.25 | 46.62 | 48.04 | 500,099 | +1.28(+2.74%) |
Oct 27, 2014 | 45.17 | 47.38 | 45.33 | 46.76 | 363,105 | +1.43(+3.15%) |
Oct 24, 2014 | 46.34 | 46.77 | 44.80 | 45.33 | 331,220 | -1.16(-2.50%) |
Oct 23, 2014 | 45.51 | 47.50 | 44.87 | 46.49 | 384,633 | +1.46(+3.24%) |
Oct 22, 2014 | 46.27 | 46.27 | 44.87 | 45.03 | 261,590 | -1.26(-2.72%) |
Oct 21, 2014 | 44.67 | 46.34 | 44.04 | 46.29 | 278,209 | +1.72(+3.86%) |
Oct 20, 2014 | 42.75 | 44.90 | 42.75 | 44.57 | 415,149 | +1.60(+3.72%) |
Oct 17, 2014 | 43.20 | 43.98 | 42.25 | 42.97 | 290,379 | +0.31(+0.73%) |
Oct 16, 2014 | 41.22 | 42.89 | 39.77 | 42.66 | 416,582 | +0.80(+1.91%) |
Oct 15, 2014 | 39.90 | 42.98 | 38.52 | 41.86 | 487,469 | +1.32(+3.26%) |
Oct 14, 2014 | 39.15 | 40.83 | 38.38 | 40.54 | 303,189 | +1.88(+4.86%) |
Oct 13, 2014 | 39.69 | 40.74 | 39.25 | 38.66 | 558,239 | -1.23(-3.08%) |
Oct 10, 2014 | 41.00 | 41.77 | 39.17 | 39.89 | 451,913 | -1.33(-3.23%) |
Oct 09, 2014 | 43.34 | 43.64 | 41.15 | 41.22 | 520,531 | -2.33(-5.35%) |
Oct 08, 2014 | 45.26 | 45.77 | 42.38 | 43.55 | 543,564 | -1.77(-3.91%) |
Oct 07, 2014 | 45.78 | 45.96 | 45.25 | 45.32 | 351,149 | -0.98(-2.12%) |
Oct 06, 2014 | 46.00 | 46.65 | 45.16 | 46.30 | 493,802 | +1.43(+3.19%) |
Oct 03, 2014 | 43.28 | 45.25 | 43.22 | 44.87 | 739,444 | +2.01(+4.69%) |
Oct 02, 2014 | 40.90 | 43.28 | 40.62 | 42.86 | 482,934 | +1.85(+4.51%) |