Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.27 | 49.22 | 49.22 | 49.22 | 231,821 | -0.82(-1.64%) |
Dec 30, 2014 | 50.76 | 51.12 | 50.03 | 50.04 | 278,674 | -0.96(-1.87%) |
Dec 29, 2014 | 49.48 | 51.08 | 49.48 | 51.00 | 261,427 | +1.67(+3.39%) |
Dec 26, 2014 | 49.03 | 49.74 | 49.01 | 49.32 | 111,770 | +0.56(+1.14%) |
Dec 24, 2014 | 48.06 | 48.77 | 48.77 | 48.77 | 100,715 | +0.53(+1.11%) |
Dec 23, 2014 | 47.87 | 48.58 | 47.70 | 48.23 | 359,496 | +0.61(+1.29%) |
Dec 22, 2014 | 46.31 | 47.73 | 46.28 | 47.62 | 301,463 | +1.23(+2.66%) |
Dec 19, 2014 | 46.07 | 46.57 | 45.83 | 46.38 | 816,059 | +0.20(+0.43%) |
Dec 18, 2014 | 46.38 | 46.58 | 46.12 | 46.19 | 348,886 | +0.19(+0.42%) |
Dec 17, 2014 | 45.83 | 46.09 | 45.25 | 45.99 | 300,453 | +0.35(+0.77%) |
Dec 16, 2014 | 45.10 | 45.95 | 44.54 | 45.64 | 278,168 | +0.62(+1.38%) |
Dec 15, 2014 | 45.88 | 45.88 | 44.81 | 45.02 | 243,347 | -0.52(-1.14%) |
Dec 12, 2014 | 45.82 | 46.11 | 45.36 | 45.54 | 254,139 | -0.87(-1.87%) |
Dec 11, 2014 | 46.02 | 46.89 | 45.88 | 46.41 | 228,356 | +0.45(+0.97%) |
Dec 10, 2014 | 47.06 | 47.06 | 45.92 | 45.96 | 181,109 | -1.29(-2.73%) |
Dec 09, 2014 | 46.00 | 47.26 | 46.00 | 47.25 | 295,586 | +0.85(+1.84%) |
Dec 08, 2014 | 46.57 | 46.93 | 45.88 | 46.40 | 283,943 | -0.19(-0.41%) |
Dec 05, 2014 | 46.46 | 47.04 | 46.34 | 46.59 | 289,279 | -0.06(-0.12%) |
Dec 04, 2014 | 46.76 | 47.09 | 46.42 | 46.65 | 218,035 | -0.08(-0.17%) |
Dec 03, 2014 | 46.07 | 46.97 | 46.07 | 46.73 | 229,371 | +0.57(+1.24%) |
Dec 02, 2014 | 45.93 | 46.38 | 45.79 | 46.15 | 174,707 | -0.01(-0.02%) |
Dec 01, 2014 | 45.97 | 46.58 | 45.76 | 46.16 | 211,988 | +0.06(+0.14%) |
Nov 28, 2014 | 46.27 | 47.11 | 46.06 | 46.10 | 119,851 | -0.10(-0.21%) |
Nov 26, 2014 | 45.97 | 46.19 | 46.19 | 46.19 | 122,566 | +0.27(+0.59%) |
Nov 25, 2014 | 46.11 | 46.11 | 45.68 | 45.92 | 169,169 | -0.05(-0.10%) |
Nov 24, 2014 | 46.07 | 46.23 | 45.67 | 45.97 | 146,161 | -0.03(-0.07%) |
Nov 21, 2014 | 46.20 | 46.22 | 45.72 | 46.00 | 232,524 | +0.22(+0.49%) |
Nov 20, 2014 | 45.54 | 45.84 | 45.36 | 45.78 | 80,767 | +0.11(+0.24%) |
Nov 19, 2014 | 45.60 | 45.83 | 45.37 | 45.67 | 208,203 | +0.07(+0.16%) |
Nov 18, 2014 | 45.72 | 46.03 | 45.58 | 45.60 | 187,724 | -0.06(-0.14%) |
Nov 17, 2014 | 45.39 | 45.77 | 45.21 | 45.66 | 174,603 | +0.27(+0.60%) |
Nov 14, 2014 | 45.92 | 46.05 | 45.21 | 45.39 | 323,040 | -0.50(-1.09%) |
Nov 13, 2014 | 46.80 | 46.97 | 45.75 | 45.89 | 138,476 | -1.06(-2.26%) |
Nov 12, 2014 | 47.13 | 47.15 | 46.46 | 46.95 | 278,521 | -0.49(-1.04%) |
Nov 11, 2014 | 47.24 | 47.59 | 46.93 | 47.44 | 234,667 | +0.25(+0.52%) |
Nov 10, 2014 | 46.92 | 47.21 | 46.51 | 47.20 | 197,744 | +0.16(+0.34%) |
Nov 07, 2014 | 46.77 | 47.16 | 46.54 | 47.04 | 165,835 | +0.37(+0.78%) |
Nov 06, 2014 | 47.25 | 47.46 | 46.02 | 46.67 | 250,037 | -0.61(-1.30%) |
Nov 05, 2014 | 46.45 | 47.41 | 46.30 | 47.28 | 278,944 | +0.77(+1.66%) |
Nov 04, 2014 | 46.19 | 46.69 | 45.97 | 46.51 | 271,731 | +0.22(+0.48%) |
Nov 03, 2014 | 46.42 | 46.61 | 45.92 | 46.29 | 383,046 | +0.03(+0.07%) |
Oct 31, 2014 | 46.51 | 46.61 | 46.04 | 46.26 | 395,481 | +0.01(+0.02%) |
Oct 30, 2014 | 45.55 | 46.33 | 45.49 | 46.25 | 316,667 | +0.55(+1.20%) |
Oct 29, 2014 | 46.03 | 46.30 | 45.16 | 45.70 | 364,906 | -0.31(-0.67%) |
Oct 28, 2014 | 45.21 | 46.02 | 44.71 | 46.01 | 240,283 | +1.15(+2.57%) |
Oct 27, 2014 | 44.62 | 44.96 | 44.38 | 44.86 | 197,907 | +0.30(+0.68%) |
Oct 24, 2014 | 44.60 | 44.71 | 44.24 | 44.55 | 133,915 | +0.14(+0.30%) |
Oct 23, 2014 | 44.01 | 44.67 | 43.75 | 44.42 | 267,046 | +0.70(+1.60%) |
Oct 22, 2014 | 43.76 | 44.29 | 43.66 | 43.72 | 282,978 | -0.01(-0.02%) |
Oct 21, 2014 | 43.21 | 44.05 | 43.10 | 43.72 | 322,268 | +0.62(+1.44%) |
Oct 20, 2014 | 42.49 | 43.15 | 42.49 | 43.10 | 365,719 | +0.69(+1.63%) |
Oct 17, 2014 | 42.54 | 42.54 | 42.12 | 42.41 | 267,217 | +0.14(+0.32%) |
Oct 16, 2014 | 41.99 | 42.58 | 41.79 | 42.28 | 356,767 | -0.21(-0.49%) |
Oct 15, 2014 | 41.97 | 42.81 | 41.67 | 42.48 | 699,797 | +0.27(+0.64%) |
Oct 14, 2014 | 41.44 | 42.47 | 41.19 | 42.21 | 602,436 | +1.11(+2.71%) |
Oct 13, 2014 | 40.92 | 41.65 | 40.75 | 41.10 | 429,824 | +0.16(+0.39%) |
Oct 10, 2014 | 40.41 | 41.18 | 40.26 | 40.94 | 711,048 | +0.57(+1.42%) |
Oct 09, 2014 | 40.50 | 40.90 | 40.07 | 40.36 | 598,573 | +0.02(+0.04%) |
Oct 08, 2014 | 38.79 | 40.42 | 38.68 | 40.35 | 400,205 | +1.49(+3.83%) |
Oct 07, 2014 | 38.88 | 39.40 | 38.71 | 38.86 | 157,146 | -0.19(-0.49%) |
Oct 06, 2014 | 38.88 | 39.19 | 38.83 | 39.05 | 145,236 | +0.15(+0.39%) |
Oct 03, 2014 | 38.89 | 39.06 | 38.46 | 38.90 | 197,999 | +0.32(+0.83%) |
Oct 02, 2014 | 38.45 | 38.88 | 38.41 | 38.58 | 193,470 | +0.08(+0.21%) |