Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.13 | 49.64 | 49.64 | 49.64 | 1,648,786 | -0.41(-0.81%) |
Dec 30, 2014 | 49.89 | 50.22 | 49.83 | 50.05 | 1,348,509 | -0.04(-0.08%) |
Dec 29, 2014 | 49.95 | 50.56 | 49.89 | 50.09 | 806,193 | +0.05(+0.10%) |
Dec 26, 2014 | 49.88 | 50.32 | 49.83 | 50.04 | 755,479 | +0.26(+0.52%) |
Dec 24, 2014 | 49.86 | 49.79 | 49.79 | 49.79 | 477,727 | -0.17(-0.35%) |
Dec 23, 2014 | 48.84 | 50.04 | 48.79 | 49.96 | 1,433,742 | +1.09(+2.22%) |
Dec 22, 2014 | 48.84 | 48.96 | 48.45 | 48.87 | 1,878,372 | +0.14(+0.29%) |
Dec 19, 2014 | 47.72 | 48.82 | 47.57 | 48.73 | 3,875,002 | +0.84(+1.76%) |
Dec 18, 2014 | 47.41 | 47.95 | 46.85 | 47.89 | 2,835,423 | +1.30(+2.79%) |
Dec 17, 2014 | 45.43 | 46.68 | 44.63 | 46.59 | 3,430,404 | +1.16(+2.55%) |
Dec 16, 2014 | 45.04 | 46.92 | 45.00 | 45.43 | 2,820,064 | +0.08(+0.18%) |
Dec 15, 2014 | 45.78 | 46.03 | 45.26 | 45.35 | 1,932,414 | -0.06(-0.13%) |
Dec 12, 2014 | 46.81 | 46.81 | 45.36 | 45.41 | 2,668,704 | -2.03(-4.27%) |
Dec 11, 2014 | 48.07 | 48.67 | 47.33 | 47.43 | 1,789,699 | -0.25(-0.52%) |
Dec 10, 2014 | 49.16 | 49.23 | 47.45 | 47.68 | 1,760,298 | -1.99(-4.01%) |
Dec 09, 2014 | 49.14 | 49.71 | 48.75 | 49.68 | 2,493,623 | +0.07(+0.15%) |
Dec 08, 2014 | 50.93 | 51.26 | 49.42 | 49.60 | 1,755,110 | -1.61(-3.15%) |
Dec 05, 2014 | 51.19 | 51.51 | 51.05 | 51.21 | 1,759,482 | -0.10(-0.19%) |
Dec 04, 2014 | 51.31 | 51.69 | 50.97 | 51.31 | 1,746,378 | -0.21(-0.40%) |
Dec 03, 2014 | 49.82 | 51.84 | 49.66 | 51.52 | 3,751,289 | +1.86(+3.75%) |
Dec 02, 2014 | 48.51 | 49.75 | 48.40 | 49.66 | 5,155,684 | +0.93(+1.90%) |
Dec 01, 2014 | 49.05 | 49.10 | 48.33 | 48.73 | 4,740,767 | +0.02(+0.03%) |
Nov 28, 2014 | 51.92 | 51.96 | 48.66 | 48.72 | 3,190,130 | -5.23(-9.69%) |
Nov 26, 2014 | 55.64 | 53.95 | 53.95 | 53.95 | 2,015,796 | -1.87(-3.35%) |
Nov 25, 2014 | 56.03 | 56.16 | 55.29 | 55.82 | 1,417,274 | -0.43(-0.77%) |
Nov 24, 2014 | 56.14 | 56.34 | 55.82 | 56.25 | 1,151,452 | +0.52(+0.94%) |
Nov 21, 2014 | 55.34 | 55.99 | 55.34 | 55.72 | 1,343,231 | +1.03(+1.89%) |
Nov 20, 2014 | 54.28 | 55.19 | 54.16 | 54.69 | 955,677 | +0.09(+0.17%) |
Nov 19, 2014 | 55.02 | 55.11 | 54.21 | 54.60 | 931,362 | -0.43(-0.78%) |
Nov 18, 2014 | 54.79 | 55.87 | 54.67 | 55.03 | 1,186,182 | +0.37(+0.68%) |
Nov 17, 2014 | 54.62 | 54.82 | 54.27 | 54.66 | 1,632,773 | -0.07(-0.12%) |
Nov 14, 2014 | 54.49 | 55.20 | 54.48 | 54.72 | 1,163,095 | +0.31(+0.56%) |
Nov 13, 2014 | 55.45 | 55.81 | 54.11 | 54.42 | 1,664,800 | -1.22(-2.19%) |
Nov 12, 2014 | 55.05 | 55.83 | 55.03 | 55.63 | 1,062,437 | +0.32(+0.58%) |
Nov 11, 2014 | 56.24 | 56.24 | 55.08 | 55.31 | 1,537,037 | -0.78(-1.39%) |
Nov 10, 2014 | 56.18 | 56.81 | 55.98 | 56.09 | 911,380 | -0.10(-0.18%) |
Nov 07, 2014 | 55.62 | 56.48 | 55.44 | 56.19 | 1,389,944 | +0.57(+1.03%) |
Nov 06, 2014 | 55.69 | 55.90 | 55.20 | 55.62 | 1,121,927 | -0.07(-0.13%) |
Nov 05, 2014 | 55.32 | 55.77 | 54.93 | 55.69 | 1,322,443 | +0.83(+1.51%) |
Nov 04, 2014 | 55.76 | 55.76 | 54.64 | 54.86 | 1,305,316 | -1.06(-1.89%) |
Nov 03, 2014 | 56.23 | 56.49 | 55.60 | 55.92 | 1,803,228 | -0.34(-0.60%) |
Oct 31, 2014 | 56.01 | 56.34 | 55.34 | 56.26 | 1,913,166 | +1.07(+1.93%) |
Oct 30, 2014 | 54.65 | 55.29 | 54.40 | 55.20 | 1,358,805 | +0.28(+0.51%) |
Oct 29, 2014 | 55.96 | 56.28 | 54.50 | 54.91 | 1,731,344 | -0.90(-1.62%) |
Oct 28, 2014 | 54.07 | 55.82 | 54.06 | 55.82 | 1,913,949 | +2.24(+4.19%) |
Oct 27, 2014 | 53.74 | 53.22 | 53.22 | 53.57 | 3,009,773 | +0.36(+0.67%) |
Oct 24, 2014 | 52.80 | 54.09 | 52.34 | 53.22 | 3,224,960 | -1.70(-3.09%) |
Oct 23, 2014 | 53.90 | 55.38 | 53.90 | 54.91 | 1,749,316 | +1.73(+3.25%) |
Oct 22, 2014 | 54.82 | 55.06 | 53.15 | 53.18 | 1,420,795 | -1.63(-2.97%) |
Oct 21, 2014 | 53.82 | 55.15 | 53.73 | 54.81 | 1,550,424 | +1.41(+2.63%) |
Oct 20, 2014 | 53.58 | 53.73 | 53.05 | 53.41 | 1,355,535 | -0.35(-0.65%) |
Oct 17, 2014 | 53.15 | 54.52 | 53.12 | 53.76 | 1,979,308 | +1.22(+2.32%) |
Oct 16, 2014 | 49.72 | 52.75 | 49.47 | 52.54 | 2,832,508 | +1.93(+3.81%) |
Oct 15, 2014 | 50.65 | 51.14 | 49.11 | 50.61 | 3,092,301 | -0.94(-1.81%) |
Oct 14, 2014 | 51.01 | 52.56 | 50.74 | 51.55 | 2,585,357 | +0.76(+1.50%) |
Oct 13, 2014 | 53.09 | 53.30 | 50.75 | 50.78 | 2,449,422 | -2.25(-4.24%) |
Oct 10, 2014 | 53.52 | 53.84 | 52.58 | 53.04 | 3,011,358 | -0.74(-1.37%) |
Oct 09, 2014 | 55.64 | 55.76 | 53.64 | 53.77 | 2,218,553 | -1.96(-3.52%) |
Oct 08, 2014 | 54.86 | 55.86 | 54.28 | 55.73 | 1,661,135 | +0.84(+1.52%) |
Oct 07, 2014 | 56.02 | 56.13 | 54.88 | 54.90 | 1,328,430 | -1.52(-2.70%) |
Oct 06, 2014 | 57.00 | 57.30 | 56.16 | 56.42 | 1,594,825 | -0.49(-0.86%) |
Oct 03, 2014 | 58.22 | 58.23 | 56.77 | 56.91 | 1,913,700 | -0.89(-1.53%) |
Oct 02, 2014 | 58.28 | 58.52 | 57.31 | 57.79 | 1,588,226 | -0.56(-0.96%) |