Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 46.16 | 45.09 | 45.09 | 45.09 | 1,444,284 | -0.88(-1.92%) |
Dec 30, 2014 | 46.81 | 46.81 | 45.94 | 45.97 | 3,990,349 | -0.99(-2.12%) |
Dec 29, 2014 | 46.51 | 47.15 | 46.39 | 46.96 | 25,667,226 | +0.65(+1.41%) |
Dec 26, 2014 | 45.70 | 46.49 | 45.70 | 46.31 | 308,734 | +0.54(+1.17%) |
Dec 24, 2014 | 44.94 | 45.77 | 45.77 | 45.77 | 193,585 | +0.79(+1.76%) |
Dec 23, 2014 | 44.92 | 45.19 | 44.84 | 44.98 | 484,942 | +0.14(+0.32%) |
Dec 22, 2014 | 44.75 | 44.86 | 44.53 | 44.84 | 230,331 | +0.08(+0.19%) |
Dec 19, 2014 | 44.86 | 45.03 | 44.52 | 44.76 | 696,035 | +0.06(+0.14%) |
Dec 18, 2014 | 44.02 | 44.70 | 43.91 | 44.70 | 240,931 | +0.83(+1.89%) |
Dec 17, 2014 | 43.07 | 43.93 | 43.07 | 43.87 | 409,468 | +0.82(+1.91%) |
Dec 16, 2014 | 43.15 | 43.72 | 42.73 | 43.05 | 788,432 | -0.06(-0.13%) |
Dec 15, 2014 | 43.79 | 43.79 | 42.87 | 43.10 | 330,831 | -0.39(-0.90%) |
Dec 12, 2014 | 43.84 | 44.12 | 43.48 | 43.49 | 251,666 | -0.46(-1.04%) |
Dec 11, 2014 | 43.60 | 44.24 | 43.60 | 43.95 | 237,702 | +0.41(+0.94%) |
Dec 10, 2014 | 44.07 | 44.38 | 43.52 | 43.54 | 298,820 | -0.58(-1.31%) |
Dec 09, 2014 | 43.70 | 44.18 | 43.70 | 44.12 | 459,990 | +0.28(+0.64%) |
Dec 08, 2014 | 43.59 | 44.05 | 43.59 | 43.84 | 305,655 | +0.33(+0.75%) |
Dec 05, 2014 | 43.53 | 43.70 | 43.34 | 43.52 | 418,373 | -0.30(-0.68%) |
Dec 04, 2014 | 43.89 | 44.04 | 43.65 | 43.82 | 286,863 | -0.01(-0.03%) |
Dec 03, 2014 | 43.91 | 43.94 | 43.61 | 43.83 | 475,162 | -0.09(-0.20%) |
Dec 02, 2014 | 43.51 | 44.04 | 43.38 | 43.91 | 981,233 | +0.31(+0.71%) |
Dec 01, 2014 | 42.96 | 43.96 | 42.96 | 43.60 | 1,638,825 | +0.00(+0.00%) |
Nov 28, 2014 | 43.27 | 43.80 | 43.27 | 43.60 | 120,674 | +0.39(+0.90%) |
Nov 26, 2014 | 43.05 | 43.21 | 43.21 | 43.21 | 344,519 | +0.23(+0.54%) |
Nov 25, 2014 | 43.15 | 43.15 | 42.77 | 42.98 | 240,130 | -0.04(-0.09%) |
Nov 24, 2014 | 43.40 | 43.46 | 42.98 | 43.02 | 341,762 | -0.34(-0.79%) |
Nov 21, 2014 | 43.39 | 43.51 | 43.00 | 43.36 | 376,888 | +0.17(+0.39%) |
Nov 20, 2014 | 43.38 | 43.38 | 43.02 | 43.19 | 283,442 | -0.09(-0.20%) |
Nov 19, 2014 | 43.26 | 43.38 | 43.07 | 43.28 | 281,609 | -0.04(-0.10%) |
Nov 18, 2014 | 43.21 | 43.50 | 43.08 | 43.32 | 400,782 | +0.14(+0.32%) |
Nov 17, 2014 | 42.58 | 43.21 | 42.58 | 43.18 | 253,868 | +0.51(+1.21%) |
Nov 14, 2014 | 42.81 | 42.89 | 42.59 | 42.67 | 321,291 | -0.18(-0.41%) |
Nov 13, 2014 | 43.30 | 43.45 | 42.78 | 42.84 | 445,594 | -0.40(-0.93%) |
Nov 12, 2014 | 43.99 | 43.99 | 43.03 | 43.24 | 394,629 | -0.73(-1.66%) |
Nov 11, 2014 | 44.11 | 44.16 | 43.82 | 43.97 | 137,324 | -0.16(-0.36%) |
Nov 10, 2014 | 43.92 | 44.17 | 43.79 | 44.13 | 161,786 | +0.23(+0.53%) |
Nov 07, 2014 | 43.51 | 43.90 | 43.44 | 43.90 | 270,555 | +0.41(+0.94%) |
Nov 06, 2014 | 44.22 | 44.22 | 43.24 | 43.49 | 415,324 | -0.68(-1.54%) |
Nov 05, 2014 | 43.46 | 44.18 | 43.46 | 44.17 | 226,841 | +0.99(+2.29%) |
Nov 04, 2014 | 43.57 | 43.63 | 43.06 | 43.18 | 617,248 | -0.38(-0.88%) |
Nov 03, 2014 | 43.29 | 43.58 | 43.22 | 43.57 | 1,726,642 | +0.40(+0.92%) |
Oct 31, 2014 | 43.26 | 43.26 | 42.86 | 43.17 | 367,718 | +0.02(+0.03%) |
Oct 30, 2014 | 42.23 | 43.16 | 42.23 | 43.15 | 307,622 | +0.88(+2.09%) |
Oct 29, 2014 | 42.47 | 42.61 | 41.82 | 42.27 | 303,061 | -0.19(-0.45%) |
Oct 28, 2014 | 42.09 | 42.46 | 41.95 | 42.46 | 348,411 | +0.32(+0.75%) |
Oct 27, 2014 | 42.17 | 42.22 | 42.00 | 42.14 | 284,098 | -0.08(-0.18%) |
Oct 24, 2014 | 41.94 | 42.31 | 41.89 | 42.22 | 313,246 | +0.38(+0.90%) |
Oct 23, 2014 | 41.92 | 42.10 | 41.67 | 41.84 | 414,169 | +0.12(+0.29%) |
Oct 22, 2014 | 41.51 | 42.05 | 41.51 | 41.72 | 706,263 | +0.29(+0.69%) |
Oct 21, 2014 | 41.36 | 41.55 | 41.19 | 41.43 | 618,332 | +0.12(+0.30%) |
Oct 20, 2014 | 40.68 | 41.32 | 40.68 | 41.31 | 670,523 | +0.64(+1.58%) |
Oct 17, 2014 | 40.72 | 40.78 | 40.30 | 40.66 | 359,004 | +0.22(+0.53%) |
Oct 16, 2014 | 40.00 | 40.56 | 39.77 | 40.45 | 473,478 | +0.06(+0.16%) |
Oct 15, 2014 | 40.81 | 41.08 | 39.66 | 40.38 | 576,181 | -0.54(-1.33%) |
Oct 14, 2014 | 40.68 | 41.35 | 40.52 | 40.93 | 516,169 | +0.43(+1.06%) |
Oct 13, 2014 | 40.54 | 41.04 | 40.50 | 40.50 | 526,713 | -0.05(-0.13%) |
Oct 10, 2014 | 40.33 | 40.88 | 40.33 | 40.56 | 1,261,120 | +0.21(+0.52%) |
Oct 09, 2014 | 40.96 | 41.21 | 40.34 | 40.34 | 521,547 | -0.69(-1.69%) |
Oct 08, 2014 | 40.21 | 41.07 | 40.21 | 41.04 | 278,151 | +0.88(+2.20%) |
Oct 07, 2014 | 40.09 | 40.58 | 40.08 | 40.15 | 313,476 | -0.05(-0.11%) |
Oct 06, 2014 | 40.28 | 40.40 | 40.03 | 40.20 | 232,158 | +0.01(+0.02%) |
Oct 03, 2014 | 40.04 | 40.26 | 39.75 | 40.19 | 237,734 | +0.26(+0.64%) |
Oct 02, 2014 | 39.95 | 40.19 | 39.86 | 39.93 | 449,581 | -0.05(-0.13%) |