Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.86 | 48.82 | 48.82 | 48.82 | 233,732 | -0.81(-1.64%) |
Dec 30, 2014 | 50.34 | 50.70 | 49.62 | 49.63 | 280,971 | -0.95(-1.87%) |
Dec 29, 2014 | 49.08 | 50.67 | 49.08 | 50.58 | 263,582 | +1.66(+3.39%) |
Dec 26, 2014 | 48.63 | 49.33 | 48.61 | 48.92 | 112,691 | +0.55(+1.14%) |
Dec 24, 2014 | 47.66 | 48.37 | 48.37 | 48.37 | 101,545 | +0.53(+1.11%) |
Dec 23, 2014 | 47.47 | 48.19 | 47.31 | 47.84 | 362,460 | +0.61(+1.29%) |
Dec 22, 2014 | 45.93 | 47.34 | 45.90 | 47.23 | 303,948 | +1.22(+2.66%) |
Dec 19, 2014 | 45.70 | 46.19 | 45.45 | 46.01 | 822,786 | +0.20(+0.43%) |
Dec 18, 2014 | 46.01 | 46.19 | 45.74 | 45.81 | 351,762 | +0.19(+0.42%) |
Dec 17, 2014 | 45.45 | 45.71 | 44.88 | 45.62 | 302,930 | +0.35(+0.77%) |
Dec 16, 2014 | 44.73 | 45.57 | 44.17 | 45.27 | 280,461 | +0.62(+1.38%) |
Dec 15, 2014 | 45.51 | 45.51 | 44.44 | 44.65 | 245,353 | -0.51(-1.14%) |
Dec 12, 2014 | 45.44 | 45.73 | 44.99 | 45.17 | 256,234 | -0.86(-1.87%) |
Dec 11, 2014 | 45.64 | 46.51 | 45.50 | 46.03 | 230,239 | +0.44(+0.97%) |
Dec 10, 2014 | 46.68 | 46.68 | 45.54 | 45.59 | 182,602 | -1.28(-2.73%) |
Dec 09, 2014 | 45.63 | 46.87 | 45.63 | 46.87 | 298,022 | +0.85(+1.84%) |
Dec 08, 2014 | 46.19 | 46.54 | 45.51 | 46.02 | 286,284 | -0.19(-0.41%) |
Dec 05, 2014 | 46.08 | 46.65 | 45.96 | 46.21 | 291,664 | -0.06(-0.12%) |
Dec 04, 2014 | 46.38 | 46.71 | 46.04 | 46.27 | 219,832 | -0.08(-0.17%) |
Dec 03, 2014 | 45.70 | 46.59 | 45.70 | 46.34 | 231,262 | +0.57(+1.24%) |
Dec 02, 2014 | 45.56 | 46.00 | 45.41 | 45.78 | 176,147 | -0.01(-0.02%) |
Dec 01, 2014 | 45.59 | 46.20 | 45.39 | 45.78 | 213,736 | +0.06(+0.14%) |
Nov 28, 2014 | 45.89 | 46.72 | 45.68 | 45.72 | 120,839 | -0.09(-0.21%) |
Nov 26, 2014 | 45.59 | 45.82 | 45.82 | 45.82 | 123,576 | +0.27(+0.59%) |
Nov 25, 2014 | 45.73 | 45.73 | 45.31 | 45.55 | 170,563 | -0.05(-0.10%) |
Nov 24, 2014 | 45.70 | 45.85 | 45.29 | 45.59 | 147,366 | -0.03(-0.07%) |
Nov 21, 2014 | 45.82 | 45.84 | 45.35 | 45.63 | 234,441 | +0.22(+0.49%) |
Nov 20, 2014 | 45.17 | 45.46 | 44.99 | 45.41 | 81,432 | +0.11(+0.24%) |
Nov 19, 2014 | 45.23 | 45.45 | 44.99 | 45.29 | 209,919 | +0.07(+0.16%) |
Nov 18, 2014 | 45.34 | 45.66 | 45.21 | 45.22 | 189,271 | -0.06(-0.14%) |
Nov 17, 2014 | 45.02 | 45.40 | 44.84 | 45.29 | 176,042 | +0.27(+0.60%) |
Nov 14, 2014 | 45.55 | 45.67 | 44.84 | 45.02 | 325,703 | -0.50(-1.09%) |
Nov 13, 2014 | 46.42 | 46.59 | 45.37 | 45.52 | 139,617 | -1.05(-2.26%) |
Nov 12, 2014 | 46.75 | 46.76 | 46.08 | 46.57 | 280,816 | -0.49(-1.04%) |
Nov 11, 2014 | 46.85 | 47.20 | 46.55 | 47.06 | 236,601 | +0.24(+0.52%) |
Nov 10, 2014 | 46.53 | 46.83 | 46.13 | 46.81 | 199,374 | +0.16(+0.34%) |
Nov 07, 2014 | 46.39 | 46.78 | 46.16 | 46.65 | 167,202 | +0.36(+0.78%) |
Nov 06, 2014 | 46.87 | 47.07 | 45.64 | 46.29 | 252,098 | -0.61(-1.30%) |
Nov 05, 2014 | 46.07 | 47.02 | 45.92 | 46.90 | 281,243 | +0.77(+1.66%) |
Nov 04, 2014 | 45.81 | 46.31 | 45.60 | 46.13 | 273,970 | +0.22(+0.48%) |
Nov 03, 2014 | 46.04 | 46.23 | 45.55 | 45.91 | 386,204 | +0.03(+0.07%) |
Oct 31, 2014 | 46.13 | 46.23 | 45.67 | 45.88 | 398,741 | +0.01(+0.02%) |
Oct 30, 2014 | 45.18 | 45.95 | 45.12 | 45.87 | 319,277 | +0.54(+1.20%) |
Oct 29, 2014 | 45.65 | 45.93 | 44.79 | 45.33 | 367,914 | -0.31(-0.67%) |
Oct 28, 2014 | 44.84 | 45.64 | 44.35 | 45.63 | 242,263 | +1.15(+2.57%) |
Oct 27, 2014 | 44.26 | 44.59 | 44.02 | 44.49 | 199,538 | +0.30(+0.68%) |
Oct 24, 2014 | 44.24 | 44.34 | 43.88 | 44.19 | 135,019 | +0.13(+0.30%) |
Oct 23, 2014 | 43.65 | 44.31 | 43.39 | 44.05 | 269,248 | +0.70(+1.60%) |
Oct 22, 2014 | 43.40 | 43.93 | 43.30 | 43.36 | 285,310 | -0.01(-0.02%) |
Oct 21, 2014 | 42.85 | 43.69 | 42.75 | 43.37 | 324,924 | +0.62(+1.44%) |
Oct 20, 2014 | 42.14 | 42.80 | 42.14 | 42.75 | 368,733 | +0.69(+1.63%) |
Oct 17, 2014 | 42.19 | 42.19 | 41.77 | 42.06 | 269,420 | +0.13(+0.32%) |
Oct 16, 2014 | 41.65 | 42.23 | 41.45 | 41.93 | 359,708 | -0.21(-0.49%) |
Oct 15, 2014 | 41.62 | 42.46 | 41.33 | 42.14 | 705,565 | +0.27(+0.64%) |
Oct 14, 2014 | 41.10 | 42.13 | 40.85 | 41.87 | 607,401 | +1.11(+2.71%) |
Oct 13, 2014 | 40.59 | 41.31 | 40.42 | 40.76 | 433,367 | +0.16(+0.39%) |
Oct 10, 2014 | 40.08 | 40.85 | 39.93 | 40.60 | 716,909 | +0.57(+1.42%) |
Oct 09, 2014 | 40.17 | 40.57 | 39.74 | 40.03 | 603,507 | +0.02(+0.04%) |
Oct 08, 2014 | 38.47 | 40.09 | 38.36 | 40.02 | 403,503 | +1.48(+3.83%) |
Oct 07, 2014 | 38.57 | 39.08 | 38.39 | 38.54 | 158,441 | -0.19(-0.49%) |
Oct 06, 2014 | 38.57 | 38.87 | 38.51 | 38.73 | 146,433 | +0.15(+0.39%) |
Oct 03, 2014 | 38.57 | 38.74 | 38.15 | 38.58 | 199,631 | +0.32(+0.83%) |
Oct 02, 2014 | 38.14 | 38.56 | 38.09 | 38.27 | 195,065 | +0.08(+0.21%) |