Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.86 | 49.18 | 49.18 | 49.18 | 445,007 | -0.66(-1.32%) |
Dec 30, 2014 | 49.56 | 50.44 | 49.56 | 49.84 | 635,172 | +0.17(+0.35%) |
Dec 29, 2014 | 49.71 | 50.03 | 49.47 | 49.67 | 497,677 | -0.05(-0.09%) |
Dec 26, 2014 | 49.39 | 50.15 | 49.39 | 49.71 | 308,416 | +0.52(+1.05%) |
Dec 24, 2014 | 49.10 | 49.20 | 49.20 | 49.20 | 292,828 | +0.11(+0.22%) |
Dec 23, 2014 | 49.95 | 50.12 | 49.09 | 49.09 | 1,100,294 | -0.61(-1.23%) |
Dec 22, 2014 | 49.07 | 49.70 | 49.07 | 49.70 | 715,629 | +0.80(+1.63%) |
Dec 19, 2014 | 48.98 | 49.35 | 48.37 | 48.90 | 1,834,885 | -0.08(-0.16%) |
Dec 18, 2014 | 47.37 | 49.08 | 47.37 | 48.98 | 1,171,785 | +2.42(+5.20%) |
Dec 17, 2014 | 46.61 | 46.75 | 45.43 | 46.56 | 1,720,989 | -0.01(-0.02%) |
Dec 16, 2014 | 48.19 | 48.39 | 46.54 | 46.57 | 1,662,925 | -1.75(-3.62%) |
Dec 15, 2014 | 49.14 | 49.17 | 47.67 | 48.32 | 727,781 | -0.46(-0.93%) |
Dec 12, 2014 | 48.85 | 49.20 | 48.61 | 48.77 | 456,592 | -0.48(-0.97%) |
Dec 11, 2014 | 49.66 | 50.18 | 49.16 | 49.25 | 478,838 | -0.29(-0.58%) |
Dec 10, 2014 | 49.87 | 50.18 | 49.47 | 49.54 | 536,214 | -0.29(-0.59%) |
Dec 09, 2014 | 48.82 | 49.96 | 48.59 | 49.83 | 590,138 | +0.58(+1.18%) |
Dec 08, 2014 | 50.19 | 50.35 | 48.81 | 49.25 | 651,341 | -0.96(-1.91%) |
Dec 05, 2014 | 49.77 | 50.25 | 49.60 | 50.21 | 505,274 | +0.47(+0.95%) |
Dec 04, 2014 | 49.81 | 50.04 | 48.95 | 49.74 | 1,127,455 | -0.65(-1.29%) |
Dec 03, 2014 | 50.89 | 51.33 | 50.21 | 50.38 | 992,601 | -1.09(-2.12%) |
Dec 02, 2014 | 51.33 | 51.87 | 51.17 | 51.47 | 939,516 | +0.08(+0.15%) |
Dec 01, 2014 | 51.86 | 51.88 | 51.19 | 51.40 | 602,261 | -0.53(-1.03%) |
Nov 28, 2014 | 51.43 | 52.01 | 51.23 | 51.93 | 375,481 | +0.64(+1.25%) |
Nov 26, 2014 | 51.25 | 51.29 | 51.29 | 51.29 | 436,169 | +0.02(+0.05%) |
Nov 25, 2014 | 51.20 | 51.77 | 50.77 | 51.26 | 593,682 | -0.73(-1.40%) |
Nov 24, 2014 | 51.64 | 52.02 | 50.93 | 51.99 | 695,880 | +0.60(+1.17%) |
Nov 21, 2014 | 51.78 | 51.98 | 51.30 | 51.39 | 623,403 | +0.12(+0.23%) |
Nov 20, 2014 | 50.27 | 51.72 | 50.20 | 51.27 | 933,600 | +0.89(+1.76%) |
Nov 19, 2014 | 50.60 | 50.77 | 50.21 | 50.38 | 709,322 | -0.16(-0.32%) |
Nov 18, 2014 | 50.12 | 50.80 | 50.08 | 50.55 | 623,525 | +0.33(+0.66%) |
Nov 17, 2014 | 49.64 | 50.36 | 49.63 | 50.21 | 466,016 | +0.53(+1.06%) |
Nov 14, 2014 | 49.61 | 50.08 | 49.44 | 49.69 | 438,570 | +0.08(+0.16%) |
Nov 13, 2014 | 50.50 | 50.77 | 49.42 | 49.61 | 812,240 | -0.89(-1.76%) |
Nov 12, 2014 | 50.06 | 50.90 | 50.04 | 50.50 | 584,996 | +0.41(+0.82%) |
Nov 11, 2014 | 49.86 | 50.34 | 49.67 | 50.09 | 802,750 | +0.27(+0.54%) |
Nov 10, 2014 | 49.15 | 49.82 | 49.15 | 49.82 | 798,687 | +0.76(+1.54%) |
Nov 07, 2014 | 49.43 | 49.54 | 48.89 | 49.06 | 822,820 | -0.34(-0.69%) |
Nov 06, 2014 | 49.40 | 49.51 | 48.92 | 49.40 | 756,101 | +0.09(+0.19%) |
Nov 05, 2014 | 48.98 | 49.35 | 48.74 | 49.31 | 463,466 | +0.53(+1.09%) |
Nov 04, 2014 | 49.34 | 49.36 | 48.36 | 48.78 | 546,650 | -0.56(-1.14%) |
Nov 03, 2014 | 49.20 | 49.61 | 49.03 | 49.34 | 575,445 | +0.12(+0.24%) |
Oct 31, 2014 | 49.80 | 49.88 | 49.08 | 49.23 | 643,952 | -0.25(-0.51%) |
Oct 30, 2014 | 49.33 | 49.64 | 49.13 | 49.48 | 448,307 | +0.15(+0.31%) |
Oct 29, 2014 | 49.45 | 49.58 | 49.08 | 49.33 | 810,230 | -0.22(-0.44%) |
Oct 28, 2014 | 49.34 | 49.63 | 49.25 | 49.54 | 760,470 | +0.20(+0.41%) |
Oct 27, 2014 | 49.23 | 49.52 | 49.50 | 49.34 | 909,247 | -0.15(-0.31%) |
Oct 24, 2014 | 49.06 | 49.67 | 48.99 | 49.50 | 763,184 | +0.43(+0.88%) |
Oct 23, 2014 | 48.65 | 49.43 | 47.60 | 49.06 | 1,852,815 | +0.59(+1.23%) |
Oct 22, 2014 | 53.36 | 53.91 | 48.37 | 48.47 | 3,979,969 | -6.67(-12.10%) |
Oct 21, 2014 | 54.03 | 55.26 | 53.84 | 55.14 | 1,219,953 | +1.32(+2.45%) |
Oct 20, 2014 | 52.98 | 53.97 | 52.94 | 53.82 | 719,950 | +0.84(+1.59%) |
Oct 17, 2014 | 53.20 | 53.57 | 52.76 | 52.98 | 474,443 | +0.26(+0.50%) |
Oct 16, 2014 | 51.92 | 52.87 | 51.76 | 52.72 | 549,448 | +0.07(+0.13%) |
Oct 15, 2014 | 52.07 | 52.85 | 51.63 | 52.65 | 943,882 | +0.27(+0.52%) |
Oct 14, 2014 | 52.46 | 52.79 | 51.97 | 52.38 | 644,873 | +0.30(+0.58%) |
Oct 13, 2014 | 52.74 | 52.87 | 51.84 | 52.08 | 649,208 | -0.63(-1.20%) |
Oct 10, 2014 | 52.74 | 53.37 | 52.66 | 52.71 | 450,433 | -0.17(-0.32%) |
Oct 09, 2014 | 53.67 | 54.12 | 52.88 | 52.88 | 486,099 | -1.07(-1.99%) |
Oct 08, 2014 | 53.09 | 54.03 | 52.72 | 53.95 | 471,591 | +0.83(+1.56%) |
Oct 07, 2014 | 53.81 | 53.96 | 53.13 | 53.13 | 361,097 | -0.86(-1.60%) |
Oct 06, 2014 | 54.27 | 54.47 | 53.50 | 53.99 | 555,491 | -0.15(-0.27%) |
Oct 03, 2014 | 54.31 | 54.55 | 54.01 | 54.14 | 372,966 | +0.19(+0.34%) |
Oct 02, 2014 | 53.47 | 54.05 | 53.36 | 53.95 | 582,154 | +0.31(+0.58%) |