Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.78 | 48.77 | 48.77 | 48.77 | 23,110 | +0.86(+1.79%) |
Dec 30, 2014 | 48.38 | 48.38 | 47.92 | 47.92 | 24,261 | -1.39(-2.81%) |
Dec 29, 2014 | 49.53 | 49.65 | 49.24 | 49.31 | 33,208 | -0.76(-1.51%) |
Dec 26, 2014 | 50.30 | 50.90 | 50.04 | 50.06 | 46,712 | +1.31(+2.69%) |
Dec 24, 2014 | 48.88 | 48.75 | 48.75 | 48.75 | 7,342 | -0.32(-0.66%) |
Dec 23, 2014 | 49.27 | 49.35 | 49.01 | 49.07 | 24,656 | -0.13(-0.27%) |
Dec 22, 2014 | 48.51 | 49.49 | 48.51 | 49.21 | 39,546 | +1.36(+2.85%) |
Dec 19, 2014 | 47.51 | 48.28 | 47.51 | 47.84 | 66,299 | -0.04(-0.09%) |
Dec 18, 2014 | 48.28 | 48.28 | 47.54 | 47.89 | 43,485 | -0.12(-0.24%) |
Dec 17, 2014 | 47.45 | 48.52 | 47.33 | 48.00 | 100,292 | +2.06(+4.48%) |
Dec 16, 2014 | 45.60 | 46.58 | 45.58 | 45.94 | 54,568 | -0.32(-0.70%) |
Dec 15, 2014 | 46.83 | 46.87 | 45.77 | 46.27 | 54,709 | -0.09(-0.20%) |
Dec 12, 2014 | 46.96 | 47.09 | 46.36 | 46.36 | 50,020 | -1.56(-3.26%) |
Dec 11, 2014 | 47.85 | 48.19 | 47.72 | 47.92 | 44,524 | +0.24(+0.51%) |
Dec 10, 2014 | 48.24 | 48.24 | 47.63 | 47.68 | 23,314 | -0.87(-1.80%) |
Dec 09, 2014 | 48.50 | 48.70 | 48.32 | 48.55 | 30,494 | -0.87(-1.76%) |
Dec 08, 2014 | 49.90 | 49.95 | 49.35 | 49.42 | 54,077 | -1.15(-2.27%) |
Dec 05, 2014 | 50.25 | 50.57 | 50.08 | 50.57 | 41,730 | -0.03(-0.07%) |
Dec 04, 2014 | 49.61 | 50.78 | 49.61 | 50.60 | 36,861 | +2.63(+5.47%) |
Dec 03, 2014 | 48.00 | 48.23 | 47.84 | 47.98 | 45,417 | -1.11(-2.27%) |
Dec 02, 2014 | 48.99 | 49.32 | 48.90 | 49.09 | 27,370 | +0.07(+0.15%) |
Dec 01, 2014 | 48.83 | 49.24 | 48.63 | 49.02 | 114,781 | -1.94(-3.80%) |
Nov 28, 2014 | 51.78 | 51.87 | 50.46 | 50.95 | 68,972 | -1.85(-3.51%) |
Nov 26, 2014 | 52.33 | 52.80 | 52.80 | 52.80 | 31,296 | +0.76(+1.47%) |
Nov 25, 2014 | 52.43 | 52.53 | 52.03 | 52.04 | 36,905 | -0.77(-1.46%) |
Nov 24, 2014 | 52.64 | 52.89 | 52.37 | 52.81 | 86,344 | +0.63(+1.21%) |
Nov 21, 2014 | 52.23 | 52.56 | 52.00 | 52.18 | 75,189 | +1.81(+3.60%) |
Nov 20, 2014 | 50.54 | 50.75 | 50.25 | 50.37 | 26,938 | -0.37(-0.72%) |
Nov 19, 2014 | 50.56 | 50.82 | 50.42 | 50.74 | 24,627 | +0.10(+0.20%) |
Nov 18, 2014 | 50.54 | 50.76 | 50.45 | 50.64 | 54,344 | -1.08(-2.09%) |
Nov 17, 2014 | 51.92 | 51.92 | 51.24 | 51.72 | 74,058 | -1.92(-3.58%) |
Nov 14, 2014 | 53.52 | 53.75 | 53.20 | 53.63 | 48,216 | -0.19(-0.35%) |
Nov 13, 2014 | 53.68 | 53.88 | 53.50 | 53.83 | 47,211 | +1.07(+2.03%) |
Nov 12, 2014 | 52.65 | 52.91 | 52.58 | 52.75 | 19,842 | +0.37(+0.70%) |
Nov 11, 2014 | 52.07 | 52.60 | 52.04 | 52.39 | 79,714 | +0.97(+1.89%) |
Nov 10, 2014 | 52.10 | 52.16 | 51.42 | 51.42 | 90,087 | -0.49(-0.94%) |
Nov 07, 2014 | 51.61 | 51.91 | 51.43 | 51.91 | 47,944 | -0.31(-0.59%) |
Nov 06, 2014 | 51.99 | 52.25 | 51.87 | 52.21 | 39,441 | -0.07(-0.13%) |
Nov 05, 2014 | 52.26 | 52.28 | 51.86 | 52.28 | 54,440 | -0.63(-1.19%) |
Nov 04, 2014 | 52.87 | 53.00 | 52.56 | 52.91 | 37,682 | +0.87(+1.68%) |
Nov 03, 2014 | 52.21 | 52.21 | 51.62 | 52.04 | 37,718 | -0.78(-1.48%) |
Oct 31, 2014 | 52.93 | 53.10 | 52.66 | 52.82 | 44,387 | +0.83(+1.60%) |
Oct 30, 2014 | 51.57 | 52.34 | 51.56 | 51.99 | 34,393 | +0.10(+0.19%) |
Oct 29, 2014 | 52.33 | 52.33 | 51.66 | 51.89 | 49,639 | -1.10(-2.07%) |
Oct 28, 2014 | 52.08 | 53.01 | 51.98 | 52.99 | 50,550 | +3.12(+6.26%) |
Oct 27, 2014 | 49.59 | 49.90 | 49.57 | 49.86 | 28,702 | -0.32(-0.65%) |
Oct 24, 2014 | 50.15 | 50.51 | 50.15 | 50.19 | 31,639 | +0.17(+0.33%) |
Oct 23, 2014 | 50.35 | 50.38 | 49.95 | 50.02 | 27,518 | -0.78(-1.54%) |
Oct 22, 2014 | 51.03 | 51.29 | 50.79 | 50.80 | 90,571 | +0.12(+0.25%) |
Oct 21, 2014 | 51.13 | 51.24 | 50.64 | 50.68 | 56,659 | -0.61(-1.18%) |
Oct 20, 2014 | 50.82 | 51.41 | 50.79 | 51.28 | 50,830 | +1.08(+2.15%) |
Oct 17, 2014 | 50.08 | 50.52 | 50.01 | 50.20 | 49,011 | +0.92(+1.87%) |
Oct 16, 2014 | 48.63 | 49.78 | 48.63 | 49.28 | 59,647 | -0.53(-1.07%) |
Oct 15, 2014 | 49.49 | 49.96 | 48.72 | 49.81 | 46,028 | -0.19(-0.38%) |
Oct 14, 2014 | 49.94 | 50.26 | 49.59 | 50.00 | 33,796 | +0.32(+0.64%) |
Oct 13, 2014 | 50.04 | 50.29 | 49.59 | 49.69 | 54,504 | +1.50(+3.12%) |
Oct 10, 2014 | 48.63 | 48.88 | 48.14 | 48.19 | 42,928 | -1.29(-2.60%) |
Oct 09, 2014 | 50.10 | 50.21 | 49.39 | 49.47 | 34,373 | -1.32(-2.60%) |
Oct 08, 2014 | 50.05 | 50.80 | 49.73 | 50.79 | 23,260 | +1.32(+2.67%) |
Oct 07, 2014 | 49.96 | 50.11 | 49.47 | 49.47 | 44,254 | -0.76(-1.51%) |
Oct 06, 2014 | 50.68 | 50.79 | 50.23 | 50.23 | 36,054 | -0.45(-0.89%) |
Oct 03, 2014 | 51.01 | 51.14 | 50.65 | 50.68 | 52,588 | +0.53(+1.06%) |
Oct 02, 2014 | 50.46 | 50.67 | 49.66 | 50.15 | 40,678 | -0.22(-0.45%) |