Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.64 | 48.40 | 48.40 | 48.40 | 279,510 | -1.20(-2.41%) |
Dec 30, 2014 | 49.21 | 49.72 | 49.05 | 49.59 | 146,884 | +0.21(+0.42%) |
Dec 29, 2014 | 48.74 | 49.68 | 48.74 | 49.39 | 234,445 | +0.53(+1.08%) |
Dec 26, 2014 | 48.56 | 48.97 | 48.56 | 48.86 | 195,471 | +0.34(+0.70%) |
Dec 24, 2014 | 48.48 | 48.52 | 48.52 | 48.52 | 169,073 | +0.04(+0.09%) |
Dec 23, 2014 | 48.26 | 48.75 | 48.03 | 48.48 | 201,220 | +0.53(+1.10%) |
Dec 22, 2014 | 48.40 | 48.72 | 47.88 | 47.95 | 304,024 | -0.43(-0.88%) |
Dec 19, 2014 | 48.47 | 48.70 | 48.04 | 48.38 | 1,237,655 | -0.25(-0.51%) |
Dec 18, 2014 | 47.86 | 48.64 | 47.57 | 48.63 | 240,515 | +1.27(+2.67%) |
Dec 17, 2014 | 45.94 | 47.42 | 45.73 | 47.36 | 323,204 | +1.61(+3.53%) |
Dec 16, 2014 | 45.68 | 46.04 | 45.49 | 45.75 | 397,070 | -0.14(-0.31%) |
Dec 15, 2014 | 46.42 | 46.42 | 45.64 | 45.89 | 318,759 | -0.16(-0.35%) |
Dec 12, 2014 | 46.93 | 47.43 | 45.99 | 46.05 | 249,805 | -1.57(-3.30%) |
Dec 11, 2014 | 47.53 | 48.05 | 47.45 | 47.62 | 163,979 | +0.38(+0.81%) |
Dec 10, 2014 | 47.89 | 48.32 | 47.17 | 47.24 | 227,476 | -0.79(-1.65%) |
Dec 09, 2014 | 46.75 | 48.07 | 46.75 | 48.03 | 391,777 | +0.53(+1.11%) |
Dec 08, 2014 | 47.55 | 48.28 | 47.11 | 47.50 | 349,924 | -0.48(-1.00%) |
Dec 05, 2014 | 47.71 | 48.36 | 47.71 | 47.99 | 249,888 | +0.27(+0.56%) |
Dec 04, 2014 | 47.64 | 47.91 | 47.50 | 47.72 | 188,024 | -0.09(-0.19%) |
Dec 03, 2014 | 47.49 | 47.99 | 47.12 | 47.81 | 198,916 | +0.47(+1.00%) |
Dec 02, 2014 | 46.56 | 47.35 | 46.41 | 47.33 | 232,862 | +1.03(+2.21%) |
Dec 01, 2014 | 46.59 | 46.83 | 46.29 | 46.31 | 233,674 | -0.45(-0.97%) |
Nov 28, 2014 | 47.41 | 47.66 | 46.65 | 46.76 | 139,877 | -0.49(-1.04%) |
Nov 26, 2014 | 46.44 | 47.25 | 47.25 | 47.25 | 203,157 | +0.88(+1.90%) |
Nov 25, 2014 | 46.94 | 47.09 | 46.34 | 46.37 | 435,096 | -0.45(-0.97%) |
Nov 24, 2014 | 45.80 | 47.01 | 45.67 | 46.83 | 388,321 | +1.24(+2.72%) |
Nov 21, 2014 | 46.73 | 46.82 | 45.49 | 45.59 | 475,291 | -0.48(-1.05%) |
Nov 20, 2014 | 46.21 | 46.23 | 45.85 | 46.07 | 723,061 | +0.72(+1.59%) |
Nov 19, 2014 | 45.82 | 45.82 | 45.03 | 45.35 | 154,997 | -0.57(-1.24%) |
Nov 18, 2014 | 45.81 | 46.29 | 45.67 | 45.92 | 235,241 | +0.12(+0.25%) |
Nov 17, 2014 | 46.17 | 46.26 | 45.79 | 45.80 | 248,166 | -0.52(-1.11%) |
Nov 14, 2014 | 46.92 | 47.16 | 46.22 | 46.32 | 327,523 | -0.69(-1.46%) |
Nov 13, 2014 | 47.21 | 47.30 | 46.86 | 47.00 | 229,445 | -0.32(-0.68%) |
Nov 12, 2014 | 46.65 | 47.42 | 46.65 | 47.32 | 191,908 | +0.36(+0.76%) |
Nov 11, 2014 | 46.85 | 47.11 | 46.85 | 46.97 | 220,542 | +0.04(+0.08%) |
Nov 10, 2014 | 46.85 | 46.99 | 46.53 | 46.93 | 268,716 | +0.00(+0.00%) |
Nov 07, 2014 | 46.76 | 46.96 | 46.36 | 46.93 | 258,810 | +0.20(+0.42%) |
Nov 06, 2014 | 46.28 | 46.78 | 45.92 | 46.73 | 196,533 | +0.32(+0.69%) |
Nov 05, 2014 | 46.44 | 47.28 | 46.23 | 46.41 | 256,907 | +0.18(+0.38%) |
Nov 04, 2014 | 45.44 | 46.31 | 45.36 | 46.24 | 253,520 | +0.78(+1.72%) |
Nov 03, 2014 | 45.44 | 45.81 | 45.24 | 45.45 | 331,750 | -0.06(-0.14%) |
Oct 31, 2014 | 45.57 | 46.00 | 45.23 | 45.52 | 418,609 | +0.66(+1.47%) |
Oct 30, 2014 | 43.98 | 45.17 | 43.98 | 44.86 | 266,035 | +0.78(+1.78%) |
Oct 29, 2014 | 43.55 | 44.20 | 43.46 | 44.07 | 267,364 | +0.52(+1.19%) |
Oct 28, 2014 | 42.64 | 43.58 | 42.61 | 43.56 | 326,179 | +1.21(+2.86%) |
Oct 27, 2014 | 42.14 | 42.45 | 42.27 | 42.35 | 268,477 | +0.08(+0.19%) |
Oct 24, 2014 | 42.04 | 42.37 | 41.73 | 42.27 | 236,386 | +0.36(+0.85%) |
Oct 23, 2014 | 42.16 | 42.50 | 41.83 | 41.91 | 237,450 | +0.27(+0.64%) |
Oct 22, 2014 | 42.23 | 42.44 | 41.62 | 41.64 | 169,088 | -0.39(-0.93%) |
Oct 21, 2014 | 41.03 | 42.07 | 40.89 | 42.04 | 218,674 | +1.04(+2.54%) |
Oct 20, 2014 | 40.30 | 41.03 | 40.30 | 40.99 | 338,728 | +0.00(+0.00%) |
Oct 17, 2014 | 41.32 | 41.32 | 40.83 | 40.99 | 344,041 | -0.01(-0.02%) |
Oct 16, 2014 | 40.45 | 41.16 | 40.32 | 41.00 | 431,955 | -0.09(-0.22%) |
Oct 15, 2014 | 41.49 | 41.55 | 40.44 | 41.09 | 457,430 | -1.02(-2.43%) |
Oct 14, 2014 | 41.81 | 42.60 | 41.60 | 42.12 | 303,227 | +0.66(+1.59%) |
Oct 13, 2014 | 41.35 | 42.03 | 41.16 | 41.46 | 247,596 | +0.12(+0.30%) |
Oct 10, 2014 | 41.59 | 42.06 | 41.32 | 41.33 | 251,983 | -0.38(-0.92%) |
Oct 09, 2014 | 42.58 | 42.64 | 41.68 | 41.72 | 186,128 | -1.01(-2.35%) |
Oct 08, 2014 | 41.93 | 42.80 | 41.93 | 42.72 | 289,734 | +0.75(+1.78%) |
Oct 07, 2014 | 41.96 | 42.45 | 41.83 | 41.97 | 209,794 | -0.33(-0.78%) |
Oct 06, 2014 | 42.76 | 42.93 | 42.29 | 42.30 | 199,489 | -0.44(-1.02%) |
Oct 03, 2014 | 42.69 | 42.97 | 42.48 | 42.74 | 272,665 | +0.52(+1.22%) |
Oct 02, 2014 | 42.13 | 42.56 | 41.93 | 42.22 | 248,384 | +0.09(+0.21%) |