Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.19 | 50.49 | 50.49 | 50.49 | 551,414 | -0.77(-1.51%) |
Dec 30, 2014 | 50.88 | 51.66 | 50.88 | 51.26 | 457,170 | +0.14(+0.27%) |
Dec 29, 2014 | 50.39 | 51.49 | 50.37 | 51.12 | 499,130 | +0.73(+1.46%) |
Dec 26, 2014 | 50.39 | 50.72 | 50.20 | 50.39 | 384,003 | +0.32(+0.64%) |
Dec 24, 2014 | 49.86 | 50.07 | 50.07 | 50.07 | 544,133 | +0.16(+0.31%) |
Dec 23, 2014 | 49.26 | 50.18 | 49.26 | 49.91 | 510,737 | +0.77(+1.56%) |
Dec 22, 2014 | 48.95 | 49.27 | 48.52 | 49.15 | 1,192,469 | +0.39(+0.79%) |
Dec 19, 2014 | 48.22 | 48.88 | 48.08 | 48.76 | 1,410,026 | +0.46(+0.96%) |
Dec 18, 2014 | 48.91 | 49.01 | 47.47 | 48.30 | 1,092,503 | +0.12(+0.26%) |
Dec 17, 2014 | 47.10 | 48.30 | 46.62 | 48.17 | 1,729,311 | +1.06(+2.26%) |
Dec 16, 2014 | 46.81 | 47.90 | 46.23 | 47.11 | 1,534,349 | +0.02(+0.05%) |
Dec 15, 2014 | 48.22 | 48.49 | 47.01 | 47.09 | 1,345,666 | -1.07(-2.22%) |
Dec 12, 2014 | 49.30 | 49.30 | 48.13 | 48.16 | 1,008,743 | -1.52(-3.07%) |
Dec 11, 2014 | 50.37 | 50.37 | 49.59 | 49.68 | 798,772 | -0.76(-1.50%) |
Dec 10, 2014 | 51.36 | 51.79 | 50.12 | 50.44 | 649,981 | -1.33(-2.58%) |
Dec 09, 2014 | 51.19 | 52.03 | 51.19 | 51.78 | 484,547 | -0.09(-0.17%) |
Dec 08, 2014 | 52.81 | 52.81 | 51.66 | 51.87 | 487,702 | -1.04(-1.96%) |
Dec 05, 2014 | 52.86 | 53.43 | 52.69 | 52.90 | 592,689 | +0.26(+0.49%) |
Dec 04, 2014 | 52.58 | 52.95 | 52.38 | 52.65 | 530,709 | -0.13(-0.25%) |
Dec 03, 2014 | 51.87 | 52.99 | 51.67 | 52.78 | 709,839 | +1.32(+2.56%) |
Dec 02, 2014 | 51.94 | 52.30 | 51.37 | 51.46 | 639,319 | -0.35(-0.67%) |
Dec 01, 2014 | 52.04 | 52.48 | 51.50 | 51.81 | 602,955 | -0.88(-1.67%) |
Nov 28, 2014 | 53.77 | 53.77 | 52.55 | 52.69 | 251,318 | -1.20(-2.23%) |
Nov 26, 2014 | 54.05 | 53.89 | 53.89 | 53.89 | 386,499 | -0.02(-0.05%) |
Nov 25, 2014 | 53.70 | 54.17 | 53.52 | 53.92 | 543,744 | +0.34(+0.63%) |
Nov 24, 2014 | 53.50 | 53.65 | 53.20 | 53.58 | 716,004 | +0.25(+0.46%) |
Nov 21, 2014 | 52.76 | 53.41 | 52.75 | 53.33 | 900,469 | +1.43(+2.76%) |
Nov 20, 2014 | 51.24 | 51.95 | 51.24 | 51.90 | 666,932 | +0.15(+0.29%) |
Nov 19, 2014 | 52.76 | 52.85 | 51.68 | 51.75 | 865,308 | -1.41(-2.65%) |
Nov 18, 2014 | 53.21 | 53.53 | 52.97 | 53.16 | 865,681 | -0.06(-0.11%) |
Nov 17, 2014 | 53.06 | 53.51 | 52.63 | 53.22 | 625,316 | +0.13(+0.25%) |
Nov 14, 2014 | 52.69 | 53.19 | 52.42 | 53.09 | 1,072,413 | +0.33(+0.62%) |
Nov 13, 2014 | 53.14 | 53.36 | 52.67 | 52.76 | 654,026 | -0.31(-0.59%) |
Nov 12, 2014 | 52.95 | 53.41 | 52.83 | 53.07 | 588,224 | -0.25(-0.46%) |
Nov 11, 2014 | 53.41 | 53.71 | 52.95 | 53.32 | 645,613 | -0.45(-0.84%) |
Nov 10, 2014 | 55.09 | 55.34 | 53.54 | 53.77 | 1,085,224 | -1.38(-2.51%) |
Nov 07, 2014 | 54.95 | 55.58 | 54.56 | 55.15 | 840,210 | +0.59(+1.09%) |
Nov 06, 2014 | 54.40 | 54.96 | 54.30 | 54.56 | 751,626 | +0.07(+0.14%) |
Nov 05, 2014 | 54.50 | 54.91 | 54.12 | 54.49 | 930,697 | -0.13(-0.24%) |
Nov 04, 2014 | 54.41 | 54.73 | 53.44 | 54.62 | 864,893 | +0.03(+0.06%) |
Nov 03, 2014 | 55.22 | 55.38 | 54.49 | 54.59 | 899,214 | -0.73(-1.32%) |
Oct 31, 2014 | 53.94 | 55.44 | 53.50 | 55.31 | 1,159,348 | +1.39(+2.58%) |
Oct 30, 2014 | 53.59 | 54.67 | 53.59 | 53.92 | 825,398 | +0.01(+0.02%) |
Oct 29, 2014 | 54.62 | 54.92 | 53.40 | 53.91 | 865,831 | -0.34(-0.63%) |
Oct 28, 2014 | 53.24 | 54.52 | 53.00 | 54.26 | 897,641 | +1.48(+2.80%) |
Oct 27, 2014 | 52.86 | 53.18 | 53.36 | 52.78 | 1,388,633 | -0.58(-1.09%) |
Oct 24, 2014 | 52.46 | 53.54 | 52.28 | 53.36 | 1,084,341 | +1.28(+2.46%) |
Oct 23, 2014 | 52.68 | 52.87 | 51.05 | 52.09 | 1,441,634 | -0.20(-0.39%) |
Oct 22, 2014 | 53.41 | 53.45 | 52.23 | 52.29 | 844,883 | -1.15(-2.15%) |
Oct 21, 2014 | 52.76 | 53.57 | 52.28 | 53.44 | 735,844 | +1.43(+2.74%) |
Oct 20, 2014 | 51.27 | 51.72 | 51.26 | 52.01 | 580,641 | +0.42(+0.81%) |
Oct 17, 2014 | 51.74 | 52.45 | 50.76 | 51.59 | 726,767 | +0.54(+1.06%) |
Oct 16, 2014 | 49.45 | 51.36 | 49.45 | 51.05 | 831,175 | +0.41(+0.81%) |
Oct 15, 2014 | 50.00 | 51.12 | 49.12 | 50.64 | 744,728 | +0.09(+0.18%) |
Oct 14, 2014 | 50.63 | 51.61 | 50.27 | 50.55 | 1,066,137 | +0.26(+0.52%) |
Oct 13, 2014 | 51.11 | 52.33 | 50.20 | 50.29 | 998,421 | -0.74(-1.45%) |
Oct 10, 2014 | 51.70 | 52.35 | 51.03 | 51.03 | 632,279 | -1.01(-1.94%) |
Oct 09, 2014 | 53.93 | 53.93 | 51.81 | 52.04 | 756,329 | -1.89(-3.50%) |
Oct 08, 2014 | 53.45 | 53.97 | 52.29 | 53.92 | 657,251 | +0.59(+1.11%) |
Oct 07, 2014 | 53.88 | 54.28 | 53.30 | 53.33 | 661,207 | -0.87(-1.60%) |
Oct 06, 2014 | 54.47 | 54.68 | 53.67 | 54.20 | 688,960 | +0.05(+0.09%) |
Oct 03, 2014 | 54.83 | 55.03 | 54.03 | 54.15 | 553,201 | -0.53(-0.97%) |
Oct 02, 2014 | 55.02 | 55.30 | 53.95 | 54.68 | 585,191 | -0.50(-0.91%) |