Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.98 | 49.33 | 49.33 | 49.33 | 75,626 | -0.55(-1.09%) |
Dec 30, 2014 | 50.03 | 50.06 | 49.83 | 49.88 | 49,314 | -0.25(-0.51%) |
Dec 29, 2014 | 50.07 | 50.22 | 49.97 | 50.13 | 74,161 | +0.00(+0.01%) |
Dec 26, 2014 | 50.24 | 50.26 | 50.11 | 50.13 | 63,173 | +0.05(+0.09%) |
Dec 24, 2014 | 50.11 | 50.08 | 50.08 | 50.08 | 35,004 | -0.16(-0.31%) |
Dec 23, 2014 | 50.16 | 50.34 | 50.13 | 50.24 | 66,130 | +0.28(+0.55%) |
Dec 22, 2014 | 49.64 | 49.99 | 49.64 | 49.96 | 140,651 | +0.42(+0.85%) |
Dec 19, 2014 | 49.36 | 49.70 | 49.16 | 49.54 | 108,410 | +0.23(+0.47%) |
Dec 18, 2014 | 48.82 | 49.31 | 48.70 | 49.31 | 455,996 | +1.21(+2.52%) |
Dec 17, 2014 | 47.49 | 48.17 | 47.12 | 48.09 | 304,019 | +0.61(+1.28%) |
Dec 16, 2014 | 47.33 | 48.28 | 47.33 | 47.49 | 203,745 | +0.07(+0.14%) |
Dec 15, 2014 | 47.82 | 47.96 | 47.20 | 47.42 | 174,660 | -0.14(-0.30%) |
Dec 12, 2014 | 48.07 | 48.17 | 47.56 | 47.56 | 119,470 | -0.95(-1.95%) |
Dec 11, 2014 | 48.52 | 48.89 | 48.40 | 48.51 | 77,828 | +0.24(+0.49%) |
Dec 10, 2014 | 49.16 | 49.16 | 48.26 | 48.27 | 183,201 | -1.00(-2.03%) |
Dec 09, 2014 | 48.70 | 49.28 | 48.56 | 49.28 | 153,802 | +0.15(+0.30%) |
Dec 08, 2014 | 49.61 | 49.72 | 49.00 | 49.13 | 94,787 | -0.60(-1.20%) |
Dec 05, 2014 | 49.73 | 49.81 | 49.62 | 49.72 | 119,288 | +0.08(+0.16%) |
Dec 04, 2014 | 49.82 | 49.82 | 49.47 | 49.65 | 57,373 | -0.25(-0.51%) |
Dec 03, 2014 | 49.33 | 49.96 | 49.33 | 49.90 | 75,878 | +0.60(+1.23%) |
Dec 02, 2014 | 48.99 | 49.35 | 48.99 | 49.29 | 44,833 | +0.36(+0.74%) |
Dec 01, 2014 | 49.31 | 49.31 | 48.83 | 48.93 | 87,149 | -0.61(-1.24%) |
Nov 28, 2014 | 50.02 | 50.02 | 49.51 | 49.55 | 41,378 | -0.48(-0.97%) |
Nov 26, 2014 | 50.13 | 50.03 | 50.03 | 50.03 | 52,421 | -0.08(-0.17%) |
Nov 25, 2014 | 50.13 | 50.18 | 49.98 | 50.12 | 51,409 | +0.08(+0.17%) |
Nov 24, 2014 | 49.95 | 50.09 | 49.89 | 50.03 | 77,659 | +0.18(+0.35%) |
Nov 21, 2014 | 49.87 | 49.95 | 49.73 | 49.86 | 47,068 | +0.48(+0.96%) |
Nov 20, 2014 | 49.00 | 49.42 | 48.96 | 49.38 | 84,476 | +0.17(+0.34%) |
Nov 19, 2014 | 49.35 | 49.35 | 49.03 | 49.22 | 80,163 | -0.17(-0.35%) |
Nov 18, 2014 | 49.05 | 49.49 | 49.05 | 49.39 | 121,662 | +0.31(+0.63%) |
Nov 17, 2014 | 49.05 | 49.15 | 48.99 | 49.08 | 79,002 | -0.07(-0.15%) |
Nov 14, 2014 | 49.13 | 49.25 | 49.03 | 49.15 | 139,291 | +0.08(+0.17%) |
Nov 13, 2014 | 49.35 | 49.38 | 48.94 | 49.07 | 255,363 | -0.17(-0.35%) |
Nov 12, 2014 | 48.94 | 49.30 | 48.94 | 49.24 | 120,787 | +0.10(+0.20%) |
Nov 11, 2014 | 49.35 | 49.35 | 49.04 | 49.14 | 61,763 | -0.09(-0.19%) |
Nov 10, 2014 | 49.12 | 49.23 | 49.01 | 49.23 | 72,070 | +0.24(+0.49%) |
Nov 07, 2014 | 49.05 | 49.05 | 48.80 | 48.99 | 52,336 | +0.02(+0.05%) |
Nov 06, 2014 | 48.53 | 48.99 | 48.53 | 48.97 | 109,265 | +0.47(+0.97%) |
Nov 05, 2014 | 48.56 | 48.56 | 48.27 | 48.50 | 279,845 | +0.29(+0.59%) |
Nov 04, 2014 | 48.15 | 48.43 | 48.05 | 48.21 | 539,841 | -0.04(-0.09%) |
Nov 03, 2014 | 48.26 | 48.43 | 48.14 | 48.26 | 9,485,065 | -0.11(-0.23%) |
Oct 31, 2014 | 48.32 | 48.41 | 48.18 | 48.37 | 132,896 | +0.61(+1.29%) |
Oct 30, 2014 | 47.29 | 47.89 | 47.21 | 47.75 | 225,071 | +0.28(+0.58%) |
Oct 29, 2014 | 47.80 | 47.80 | 47.16 | 47.48 | 129,484 | -0.22(-0.45%) |
Oct 28, 2014 | 47.13 | 47.72 | 47.10 | 47.69 | 374,166 | +0.84(+1.78%) |
Oct 27, 2014 | 46.72 | 46.89 | 46.95 | 46.86 | 147,711 | -0.09(-0.20%) |
Oct 24, 2014 | 46.64 | 46.95 | 46.43 | 46.95 | 283,919 | +0.35(+0.75%) |
Oct 23, 2014 | 46.17 | 46.87 | 46.17 | 46.60 | 191,818 | +0.97(+2.12%) |
Oct 22, 2014 | 46.32 | 46.37 | 45.62 | 45.63 | 371,753 | -0.64(-1.38%) |
Oct 21, 2014 | 45.52 | 46.30 | 45.48 | 46.27 | 547,343 | +1.08(+2.38%) |
Oct 20, 2014 | 44.92 | 45.20 | 44.89 | 45.19 | 15,552,053 | +0.12(+0.27%) |
Oct 17, 2014 | 45.13 | 45.35 | 44.90 | 45.07 | 348,142 | +0.79(+1.78%) |
Oct 16, 2014 | 43.61 | 44.59 | 43.21 | 44.28 | 523,875 | +0.24(+0.53%) |
Oct 15, 2014 | 43.47 | 44.18 | 42.82 | 44.05 | 456,780 | +0.07(+0.16%) |
Oct 14, 2014 | 43.77 | 44.49 | 43.74 | 43.98 | 543,907 | +0.48(+1.09%) |
Oct 13, 2014 | 44.32 | 44.59 | 43.48 | 43.50 | 2,895,159 | -0.65(-1.46%) |
Oct 10, 2014 | 44.90 | 44.94 | 44.15 | 44.15 | 405,695 | -0.78(-1.75%) |
Oct 09, 2014 | 45.89 | 45.89 | 44.88 | 44.93 | 642,284 | -1.07(-2.33%) |
Oct 08, 2014 | 45.25 | 46.03 | 44.92 | 46.00 | 319,635 | +0.78(+1.71%) |
Oct 07, 2014 | 46.00 | 46.00 | 45.22 | 45.23 | 228,403 | -1.03(-2.24%) |
Oct 06, 2014 | 46.60 | 46.67 | 46.12 | 46.26 | 206,906 | -0.12(-0.27%) |
Oct 03, 2014 | 46.09 | 46.44 | 46.08 | 46.39 | 168,229 | +0.54(+1.19%) |
Oct 02, 2014 | 45.73 | 45.94 | 45.38 | 45.84 | 485,178 | +0.01(+0.02%) |