Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.95 | 52.99 | 52.99 | 52.99 | 31,997 | -1.09(-2.02%) |
Dec 30, 2014 | 54.18 | 54.85 | 53.87 | 54.08 | 38,356 | -0.34(-0.63%) |
Dec 29, 2014 | 52.53 | 54.71 | 52.53 | 54.43 | 22,599 | +1.92(+3.65%) |
Dec 26, 2014 | 52.50 | 53.74 | 51.86 | 52.51 | 18,958 | +0.15(+0.29%) |
Dec 24, 2014 | 52.69 | 52.36 | 52.36 | 52.36 | 12,013 | -0.43(-0.81%) |
Dec 23, 2014 | 52.05 | 53.46 | 51.15 | 52.79 | 30,831 | +0.87(+1.67%) |
Dec 22, 2014 | 51.24 | 51.93 | 50.42 | 51.92 | 24,548 | +0.92(+1.80%) |
Dec 19, 2014 | 51.15 | 51.53 | 50.81 | 51.00 | 85,645 | -0.27(-0.52%) |
Dec 18, 2014 | 51.46 | 51.87 | 50.58 | 51.27 | 36,905 | +0.40(+0.79%) |
Dec 17, 2014 | 49.58 | 51.38 | 49.44 | 50.87 | 40,759 | +0.99(+1.99%) |
Dec 16, 2014 | 49.67 | 51.41 | 49.32 | 49.88 | 36,060 | -0.06(-0.12%) |
Dec 15, 2014 | 50.56 | 51.36 | 49.31 | 49.94 | 25,630 | -0.19(-0.39%) |
Dec 12, 2014 | 50.12 | 51.00 | 49.90 | 50.13 | 30,416 | -0.55(-1.09%) |
Dec 11, 2014 | 51.18 | 51.77 | 50.54 | 50.69 | 31,078 | -0.07(-0.13%) |
Dec 10, 2014 | 50.63 | 52.28 | 50.58 | 50.75 | 44,919 | -0.23(-0.45%) |
Dec 09, 2014 | 49.40 | 51.61 | 48.14 | 50.98 | 34,704 | +0.91(+1.81%) |
Dec 08, 2014 | 50.44 | 51.18 | 50.06 | 50.07 | 19,994 | -0.37(-0.73%) |
Dec 05, 2014 | 50.54 | 51.29 | 50.28 | 50.44 | 21,921 | -0.24(-0.46%) |
Dec 04, 2014 | 50.05 | 51.25 | 50.05 | 50.68 | 22,958 | +0.27(+0.53%) |
Dec 03, 2014 | 47.97 | 50.59 | 47.97 | 50.41 | 25,822 | +1.10(+2.23%) |
Dec 02, 2014 | 46.68 | 49.42 | 46.50 | 49.31 | 22,149 | +2.85(+6.13%) |
Dec 01, 2014 | 47.20 | 47.20 | 46.09 | 46.46 | 25,631 | -0.77(-1.62%) |
Nov 28, 2014 | 48.02 | 48.42 | 46.83 | 47.22 | 10,098 | -0.94(-1.95%) |
Nov 26, 2014 | 48.51 | 48.16 | 48.16 | 48.16 | 42,941 | -0.58(-1.19%) |
Nov 25, 2014 | 48.21 | 48.76 | 48.03 | 48.74 | 11,484 | +0.30(+0.62%) |
Nov 24, 2014 | 48.10 | 48.52 | 47.12 | 48.44 | 31,239 | +0.74(+1.55%) |
Nov 21, 2014 | 48.74 | 48.74 | 47.30 | 47.70 | 19,093 | -0.24(-0.51%) |
Nov 20, 2014 | 47.89 | 48.18 | 47.37 | 47.94 | 11,578 | +0.07(+0.14%) |
Nov 19, 2014 | 48.15 | 48.49 | 46.34 | 47.88 | 22,849 | -0.30(-0.63%) |
Nov 18, 2014 | 47.92 | 48.99 | 47.92 | 48.18 | 28,770 | +0.49(+1.02%) |
Nov 17, 2014 | 48.47 | 48.47 | 47.37 | 47.69 | 15,364 | -0.69(-1.42%) |
Nov 14, 2014 | 48.67 | 48.95 | 47.64 | 48.38 | 25,204 | -0.40(-0.81%) |
Nov 13, 2014 | 48.55 | 49.42 | 47.78 | 48.78 | 24,410 | -0.02(-0.04%) |
Nov 12, 2014 | 49.16 | 49.49 | 48.29 | 48.80 | 28,297 | -0.23(-0.46%) |
Nov 11, 2014 | 45.17 | 49.40 | 43.88 | 49.02 | 47,438 | -0.13(-0.27%) |
Nov 10, 2014 | 49.49 | 49.68 | 47.86 | 49.16 | 45,768 | -0.07(-0.14%) |
Nov 07, 2014 | 49.56 | 50.32 | 48.97 | 49.23 | 28,366 | -0.06(-0.12%) |
Nov 06, 2014 | 46.50 | 49.44 | 45.07 | 49.28 | 58,195 | +3.05(+6.59%) |
Nov 05, 2014 | 44.05 | 47.84 | 42.88 | 46.24 | 86,301 | +0.11(+0.24%) |
Nov 04, 2014 | 44.90 | 46.33 | 44.54 | 46.13 | 63,607 | +0.99(+2.19%) |
Nov 03, 2014 | 44.55 | 45.67 | 44.11 | 45.14 | 33,074 | +0.59(+1.32%) |
Oct 31, 2014 | 44.88 | 45.12 | 44.42 | 44.55 | 52,084 | +0.66(+1.51%) |
Oct 30, 2014 | 43.64 | 44.39 | 43.25 | 43.89 | 41,032 | +0.23(+0.54%) |
Oct 29, 2014 | 45.12 | 45.12 | 43.29 | 43.66 | 26,770 | -1.53(-3.38%) |
Oct 28, 2014 | 42.26 | 45.51 | 42.26 | 45.18 | 55,475 | +3.17(+7.55%) |
Oct 27, 2014 | 41.36 | 42.03 | 41.87 | 42.01 | 30,461 | +0.14(+0.34%) |
Oct 24, 2014 | 41.72 | 41.99 | 41.23 | 41.87 | 19,367 | +0.34(+0.81%) |
Oct 23, 2014 | 41.26 | 41.97 | 40.64 | 41.53 | 35,628 | +0.73(+1.79%) |
Oct 22, 2014 | 41.26 | 41.26 | 39.65 | 40.80 | 32,623 | -0.25(-0.61%) |
Oct 21, 2014 | 40.39 | 41.23 | 40.39 | 41.05 | 24,166 | +0.82(+2.04%) |
Oct 20, 2014 | 40.17 | 40.95 | 39.50 | 40.23 | 38,908 | -0.03(-0.08%) |
Oct 17, 2014 | 40.11 | 41.11 | 39.36 | 40.27 | 63,911 | +0.64(+1.61%) |
Oct 16, 2014 | 38.58 | 39.75 | 38.58 | 39.63 | 40,214 | +0.42(+1.07%) |
Oct 15, 2014 | 38.30 | 39.46 | 37.76 | 39.21 | 47,295 | +0.09(+0.24%) |
Oct 14, 2014 | 38.35 | 39.33 | 38.35 | 39.12 | 44,134 | +1.13(+2.98%) |
Oct 13, 2014 | 37.93 | 39.05 | 37.82 | 37.98 | 42,413 | +0.23(+0.60%) |
Oct 10, 2014 | 37.96 | 38.84 | 37.71 | 37.76 | 29,587 | -0.29(-0.77%) |
Oct 09, 2014 | 39.16 | 39.16 | 37.78 | 38.05 | 33,831 | -1.22(-3.12%) |
Oct 08, 2014 | 38.01 | 39.50 | 37.56 | 39.28 | 62,517 | +0.92(+2.41%) |
Oct 07, 2014 | 39.49 | 39.49 | 38.24 | 38.35 | 38,589 | -1.54(-3.85%) |
Oct 06, 2014 | 40.05 | 40.26 | 39.41 | 39.89 | 29,403 | -0.14(-0.36%) |
Oct 03, 2014 | 40.54 | 40.61 | 39.91 | 40.03 | 25,961 | -0.10(-0.25%) |
Oct 02, 2014 | 39.43 | 40.43 | 39.43 | 40.13 | 34,293 | +0.70(+1.79%) |