Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.82 | 48.44 | 48.44 | 48.44 | 737,566 | -0.28(-0.58%) |
Dec 30, 2014 | 48.62 | 48.93 | 48.39 | 48.72 | 782,187 | +0.01(+0.02%) |
Dec 29, 2014 | 48.52 | 48.86 | 48.44 | 48.72 | 760,869 | +0.04(+0.09%) |
Dec 26, 2014 | 49.01 | 49.12 | 48.64 | 48.67 | 338,406 | -0.21(-0.42%) |
Dec 24, 2014 | 48.92 | 48.88 | 48.88 | 48.88 | 495,446 | +0.04(+0.08%) |
Dec 23, 2014 | 48.93 | 49.21 | 48.83 | 48.84 | 501,962 | -0.01(-0.02%) |
Dec 22, 2014 | 48.80 | 49.05 | 48.57 | 48.85 | 689,670 | +0.18(+0.38%) |
Dec 19, 2014 | 49.30 | 49.33 | 48.47 | 48.67 | 1,698,494 | -0.28(-0.58%) |
Dec 18, 2014 | 48.63 | 48.95 | 48.34 | 48.95 | 1,014,980 | +1.14(+2.38%) |
Dec 17, 2014 | 47.06 | 47.85 | 46.47 | 47.81 | 1,227,752 | +0.75(+1.60%) |
Dec 16, 2014 | 47.34 | 47.79 | 47.03 | 47.06 | 1,038,424 | -0.41(-0.86%) |
Dec 15, 2014 | 47.46 | 47.80 | 46.90 | 47.46 | 1,485,295 | +0.36(+0.76%) |
Dec 12, 2014 | 46.81 | 47.31 | 46.75 | 47.11 | 2,038,370 | -0.23(-0.49%) |
Dec 11, 2014 | 47.05 | 47.83 | 46.81 | 47.34 | 1,782,719 | +0.79(+1.69%) |
Dec 10, 2014 | 46.87 | 47.00 | 46.41 | 46.55 | 2,018,174 | -0.37(-0.78%) |
Dec 09, 2014 | 45.95 | 46.99 | 45.86 | 46.91 | 987,990 | +0.39(+0.84%) |
Dec 08, 2014 | 46.78 | 47.02 | 46.29 | 46.52 | 687,702 | -0.32(-0.69%) |
Dec 05, 2014 | 46.69 | 47.20 | 46.69 | 46.85 | 1,490,462 | +0.30(+0.64%) |
Dec 04, 2014 | 46.72 | 47.01 | 46.42 | 46.55 | 1,101,584 | -0.15(-0.32%) |
Dec 03, 2014 | 46.57 | 46.92 | 46.42 | 46.70 | 2,077,915 | +0.24(+0.52%) |
Dec 02, 2014 | 46.23 | 46.77 | 46.15 | 46.46 | 1,614,532 | +0.13(+0.29%) |
Dec 01, 2014 | 46.62 | 46.78 | 46.18 | 46.33 | 1,056,532 | -0.80(-1.69%) |
Nov 28, 2014 | 47.31 | 47.54 | 47.05 | 47.12 | 378,888 | -0.15(-0.32%) |
Nov 26, 2014 | 47.04 | 47.27 | 47.27 | 47.27 | 1,380,888 | +0.39(+0.83%) |
Nov 25, 2014 | 47.50 | 47.66 | 46.83 | 46.88 | 1,569,735 | -0.49(-1.03%) |
Nov 24, 2014 | 47.30 | 47.50 | 47.09 | 47.37 | 779,197 | +0.27(+0.56%) |
Nov 21, 2014 | 47.51 | 47.55 | 46.87 | 47.11 | 1,014,674 | +0.11(+0.23%) |
Nov 20, 2014 | 46.87 | 47.24 | 46.71 | 47.00 | 1,066,398 | -0.02(-0.05%) |
Nov 19, 2014 | 47.53 | 47.53 | 46.88 | 47.02 | 957,378 | -0.50(-1.06%) |
Nov 18, 2014 | 47.54 | 48.22 | 47.51 | 47.53 | 1,392,233 | +0.24(+0.51%) |
Nov 17, 2014 | 47.30 | 47.73 | 47.11 | 47.29 | 793,437 | -0.19(-0.40%) |
Nov 14, 2014 | 47.56 | 48.00 | 47.23 | 47.48 | 1,697,062 | -0.07(-0.14%) |
Nov 13, 2014 | 47.63 | 47.79 | 47.09 | 47.54 | 1,090,392 | -0.14(-0.29%) |
Nov 12, 2014 | 46.82 | 47.87 | 46.77 | 47.68 | 1,922,110 | +0.86(+1.84%) |
Nov 11, 2014 | 46.82 | 46.99 | 46.66 | 46.82 | 926,446 | -0.03(-0.07%) |
Nov 10, 2014 | 46.20 | 46.86 | 46.17 | 46.86 | 855,447 | +0.54(+1.16%) |
Nov 07, 2014 | 45.86 | 46.33 | 45.68 | 46.32 | 995,398 | +0.54(+1.17%) |
Nov 06, 2014 | 45.66 | 45.86 | 45.44 | 45.78 | 902,505 | +0.35(+0.76%) |
Nov 05, 2014 | 45.57 | 45.72 | 45.14 | 45.43 | 1,330,842 | +0.17(+0.38%) |
Nov 04, 2014 | 45.14 | 45.42 | 44.86 | 45.26 | 1,050,882 | +0.12(+0.27%) |
Nov 03, 2014 | 45.28 | 45.50 | 44.99 | 45.14 | 1,381,816 | -0.17(-0.38%) |
Oct 31, 2014 | 45.16 | 45.33 | 44.77 | 45.31 | 1,236,364 | +0.82(+1.84%) |
Oct 30, 2014 | 44.06 | 44.66 | 43.97 | 44.49 | 1,054,146 | +0.37(+0.84%) |
Oct 29, 2014 | 44.23 | 44.42 | 43.59 | 44.12 | 1,406,008 | -0.17(-0.37%) |
Oct 28, 2014 | 42.67 | 44.53 | 42.58 | 44.28 | 2,272,081 | +2.05(+4.86%) |
Oct 27, 2014 | 41.84 | 42.38 | 42.05 | 42.23 | 1,575,403 | +0.18(+0.43%) |
Oct 24, 2014 | 41.97 | 42.27 | 41.86 | 42.05 | 1,536,197 | -0.07(-0.18%) |
Oct 23, 2014 | 42.42 | 42.83 | 41.95 | 42.13 | 2,020,216 | +0.36(+0.85%) |
Oct 22, 2014 | 42.65 | 43.86 | 41.70 | 41.77 | 4,644,692 | +0.93(+2.29%) |
Oct 21, 2014 | 38.97 | 41.05 | 38.91 | 40.84 | 2,554,801 | +2.08(+5.38%) |
Oct 20, 2014 | 38.71 | 38.85 | 38.64 | 38.75 | 1,671,931 | -0.18(-0.47%) |
Oct 17, 2014 | 38.95 | 39.31 | 38.85 | 38.93 | 1,555,251 | +0.46(+1.20%) |
Oct 16, 2014 | 37.82 | 38.49 | 37.69 | 38.47 | 2,008,996 | -0.19(-0.49%) |
Oct 15, 2014 | 38.21 | 38.93 | 37.47 | 38.66 | 1,889,502 | -0.17(-0.43%) |
Oct 14, 2014 | 38.75 | 39.58 | 38.72 | 38.83 | 1,270,529 | +0.24(+0.62%) |
Oct 13, 2014 | 39.19 | 39.49 | 38.55 | 38.59 | 1,211,639 | -0.57(-1.46%) |
Oct 10, 2014 | 39.95 | 40.37 | 39.16 | 39.16 | 765,119 | -0.77(-1.93%) |
Oct 09, 2014 | 40.73 | 40.93 | 39.86 | 39.93 | 777,013 | -0.79(-1.93%) |
Oct 08, 2014 | 39.94 | 40.74 | 39.68 | 40.71 | 866,622 | +0.98(+2.48%) |
Oct 07, 2014 | 40.21 | 40.60 | 39.73 | 39.73 | 788,159 | -0.80(-1.98%) |
Oct 06, 2014 | 40.74 | 40.95 | 40.44 | 40.53 | 629,248 | +0.02(+0.06%) |
Oct 03, 2014 | 40.07 | 40.71 | 40.07 | 40.50 | 949,972 | +0.70(+1.77%) |
Oct 02, 2014 | 39.79 | 40.07 | 39.40 | 39.80 | 855,457 | -0.08(-0.21%) |