Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.45 | 42.43 | 42.43 | 42.43 | 270,585 | -0.42(-0.97%) |
Dec 30, 2014 | 43.22 | 43.22 | 42.63 | 42.85 | 656,204 | -0.46(-1.06%) |
Dec 29, 2014 | 43.39 | 43.77 | 42.98 | 43.30 | 320,960 | +0.26(+0.61%) |
Dec 26, 2014 | 43.03 | 43.55 | 42.72 | 43.04 | 161,982 | +0.12(+0.28%) |
Dec 24, 2014 | 42.89 | 42.92 | 42.92 | 42.92 | 142,828 | -0.32(-0.74%) |
Dec 23, 2014 | 43.37 | 43.66 | 42.76 | 43.24 | 218,097 | +0.05(+0.12%) |
Dec 22, 2014 | 43.81 | 43.82 | 42.61 | 43.19 | 178,503 | -0.78(-1.77%) |
Dec 19, 2014 | 42.52 | 43.97 | 42.09 | 43.97 | 173,454 | +1.96(+4.67%) |
Dec 18, 2014 | 42.90 | 42.90 | 41.08 | 42.01 | 347,857 | +0.53(+1.28%) |
Dec 17, 2014 | 39.82 | 42.15 | 39.82 | 41.47 | 711,468 | +1.67(+4.18%) |
Dec 16, 2014 | 38.82 | 41.18 | 38.73 | 39.81 | 851,805 | +0.45(+1.14%) |
Dec 15, 2014 | 39.73 | 40.23 | 39.29 | 39.36 | 196,277 | -0.13(-0.32%) |
Dec 12, 2014 | 40.06 | 40.46 | 39.40 | 39.49 | 178,331 | -1.01(-2.50%) |
Dec 11, 2014 | 40.54 | 41.62 | 40.36 | 40.50 | 348,215 | -0.14(-0.33%) |
Dec 10, 2014 | 41.15 | 41.20 | 40.41 | 40.64 | 204,081 | -1.42(-3.38%) |
Dec 09, 2014 | 40.64 | 42.09 | 40.64 | 42.06 | 792,888 | +0.94(+2.28%) |
Dec 08, 2014 | 42.34 | 42.43 | 41.05 | 41.12 | 361,267 | -1.98(-4.59%) |
Dec 05, 2014 | 43.42 | 43.75 | 43.19 | 43.10 | 252,070 | -0.49(-1.13%) |
Dec 04, 2014 | 43.45 | 44.09 | 43.20 | 43.59 | 242,788 | -0.26(-0.60%) |
Dec 03, 2014 | 43.46 | 44.37 | 43.19 | 43.85 | 329,785 | +0.72(+1.67%) |
Dec 02, 2014 | 42.89 | 43.92 | 42.84 | 43.13 | 425,045 | -0.07(-0.16%) |
Dec 01, 2014 | 43.55 | 43.94 | 42.41 | 43.20 | 583,422 | -0.68(-1.54%) |
Nov 28, 2014 | 45.78 | 45.78 | 43.40 | 43.88 | 958,539 | -4.35(-9.01%) |
Nov 26, 2014 | 49.41 | 48.22 | 48.22 | 48.22 | 189,618 | -1.36(-2.75%) |
Nov 25, 2014 | 50.89 | 51.17 | 49.54 | 49.58 | 223,338 | -1.22(-2.40%) |
Nov 24, 2014 | 51.08 | 51.34 | 50.58 | 50.80 | 133,324 | -0.29(-0.56%) |
Nov 21, 2014 | 51.01 | 51.61 | 50.55 | 51.09 | 278,302 | +1.03(+2.06%) |
Nov 20, 2014 | 49.32 | 50.14 | 49.29 | 50.05 | 111,275 | +0.78(+1.58%) |
Nov 19, 2014 | 49.48 | 49.56 | 48.76 | 49.28 | 144,272 | -0.22(-0.44%) |
Nov 18, 2014 | 49.99 | 50.40 | 49.50 | 49.50 | 168,245 | -0.35(-0.71%) |
Nov 17, 2014 | 50.20 | 50.33 | 49.55 | 49.85 | 572,406 | -0.30(-0.59%) |
Nov 14, 2014 | 50.32 | 50.75 | 49.40 | 50.15 | 638,432 | +0.37(+0.75%) |
Nov 13, 2014 | 49.89 | 50.77 | 48.04 | 49.78 | 333,173 | -0.36(-0.71%) |
Nov 12, 2014 | 50.03 | 50.98 | 49.94 | 50.13 | 109,082 | -0.34(-0.67%) |
Nov 11, 2014 | 50.64 | 50.74 | 49.77 | 50.47 | 133,460 | +0.01(+0.02%) |
Nov 10, 2014 | 51.66 | 52.04 | 50.29 | 50.46 | 140,351 | -0.53(-1.04%) |
Nov 07, 2014 | 49.98 | 51.44 | 49.98 | 50.99 | 138,551 | +0.96(+1.93%) |
Nov 06, 2014 | 49.04 | 50.05 | 48.56 | 50.03 | 96,739 | +0.57(+1.16%) |
Nov 05, 2014 | 48.66 | 49.84 | 48.39 | 49.45 | 189,219 | +1.20(+2.49%) |
Nov 04, 2014 | 49.65 | 49.65 | 48.04 | 48.25 | 1,126,915 | -1.89(-3.78%) |
Nov 03, 2014 | 51.27 | 51.85 | 49.99 | 50.15 | 340,298 | -1.11(-2.16%) |
Oct 31, 2014 | 50.30 | 51.26 | 49.75 | 51.26 | 130,350 | +0.79(+1.56%) |
Oct 30, 2014 | 50.49 | 50.82 | 49.78 | 50.47 | 225,207 | -0.25(-0.48%) |
Oct 29, 2014 | 51.21 | 51.42 | 50.22 | 50.71 | 137,781 | +0.29(+0.57%) |
Oct 28, 2014 | 49.35 | 50.55 | 48.92 | 50.43 | 70,658 | +1.45(+2.95%) |
Oct 27, 2014 | 50.19 | 51.01 | 48.58 | 48.98 | 159,395 | -2.03(-3.98%) |
Oct 24, 2014 | 51.27 | 51.27 | 50.31 | 51.01 | 125,129 | -0.41(-0.79%) |
Oct 23, 2014 | 50.78 | 51.76 | 50.37 | 51.42 | 157,064 | +1.34(+2.68%) |
Oct 22, 2014 | 51.59 | 52.02 | 50.07 | 50.07 | 154,457 | -1.33(-2.58%) |
Oct 21, 2014 | 50.44 | 51.47 | 50.38 | 51.40 | 108,255 | +1.64(+3.30%) |
Oct 20, 2014 | 49.39 | 49.55 | 48.75 | 49.76 | 179,415 | +0.52(+1.06%) |
Oct 17, 2014 | 50.33 | 51.30 | 48.73 | 49.23 | 166,768 | +0.36(+0.74%) |
Oct 16, 2014 | 46.72 | 49.33 | 46.39 | 48.87 | 132,424 | +0.79(+1.65%) |
Oct 15, 2014 | 46.88 | 48.29 | 46.23 | 48.08 | 286,596 | +0.76(+1.61%) |
Oct 14, 2014 | 48.25 | 49.07 | 46.98 | 47.32 | 251,520 | -0.60(-1.25%) |
Oct 13, 2014 | 49.76 | 50.39 | 47.86 | 47.92 | 197,182 | -1.88(-3.77%) |
Oct 10, 2014 | 50.77 | 50.90 | 49.21 | 49.79 | 285,019 | -1.25(-2.45%) |
Oct 09, 2014 | 52.95 | 52.95 | 50.87 | 51.04 | 135,567 | -2.26(-4.23%) |
Oct 08, 2014 | 53.06 | 53.30 | 51.46 | 53.30 | 322,560 | +0.02(+0.03%) |
Oct 07, 2014 | 53.29 | 54.50 | 53.20 | 53.28 | 138,632 | -0.31(-0.58%) |
Oct 06, 2014 | 53.65 | 54.33 | 53.15 | 53.60 | 80,766 | +0.15(+0.28%) |
Oct 03, 2014 | 54.11 | 54.11 | 53.01 | 53.44 | 101,274 | -0.41(-0.77%) |
Oct 02, 2014 | 54.28 | 54.28 | 52.73 | 53.86 | 202,635 | -0.64(-1.18%) |