Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 53.11 | 52.74 | 52.74 | 52.74 | 325,523 | -0.36(-0.68%) |
Dec 30, 2014 | 53.13 | 53.43 | 52.40 | 53.10 | 354,194 | -0.10(-0.19%) |
Dec 29, 2014 | 52.53 | 53.43 | 52.06 | 53.20 | 364,624 | +0.80(+1.54%) |
Dec 26, 2014 | 52.68 | 53.43 | 52.16 | 52.40 | 346,181 | -0.10(-0.19%) |
Dec 24, 2014 | 53.60 | 52.50 | 52.50 | 52.50 | 337,843 | -0.95(-1.77%) |
Dec 23, 2014 | 53.19 | 54.21 | 52.67 | 53.45 | 402,303 | +0.56(+1.06%) |
Dec 22, 2014 | 52.37 | 53.51 | 51.96 | 52.89 | 356,168 | +0.50(+0.95%) |
Dec 19, 2014 | 53.63 | 53.63 | 51.83 | 52.39 | 778,752 | -1.17(-2.19%) |
Dec 18, 2014 | 52.76 | 53.67 | 52.29 | 53.56 | 769,349 | +1.28(+2.45%) |
Dec 17, 2014 | 51.05 | 52.34 | 50.70 | 52.28 | 319,011 | +1.24(+2.42%) |
Dec 16, 2014 | 51.57 | 52.52 | 50.99 | 51.04 | 368,065 | -0.77(-1.48%) |
Dec 15, 2014 | 51.16 | 52.28 | 51.00 | 51.81 | 641,104 | +1.34(+2.65%) |
Dec 12, 2014 | 49.38 | 51.47 | 49.20 | 50.47 | 359,171 | +0.68(+1.37%) |
Dec 11, 2014 | 49.56 | 51.34 | 49.41 | 49.78 | 310,425 | +0.58(+1.18%) |
Dec 10, 2014 | 49.83 | 50.74 | 48.94 | 49.20 | 337,839 | -0.78(-1.55%) |
Dec 09, 2014 | 49.15 | 50.33 | 48.73 | 49.98 | 346,573 | +0.52(+1.05%) |
Dec 08, 2014 | 49.20 | 50.48 | 48.98 | 49.46 | 292,954 | +0.27(+0.54%) |
Dec 05, 2014 | 49.16 | 49.78 | 48.90 | 49.19 | 341,656 | +0.06(+0.11%) |
Dec 04, 2014 | 49.65 | 50.19 | 48.75 | 49.14 | 374,339 | -0.76(-1.52%) |
Dec 03, 2014 | 49.53 | 50.48 | 49.03 | 49.90 | 340,034 | +0.58(+1.18%) |
Dec 02, 2014 | 49.89 | 50.30 | 49.06 | 49.31 | 480,782 | -0.35(-0.71%) |
Dec 01, 2014 | 51.02 | 51.09 | 49.35 | 49.66 | 712,506 | -2.09(-4.03%) |
Nov 28, 2014 | 50.50 | 52.34 | 50.02 | 51.75 | 346,070 | +1.16(+2.30%) |
Nov 26, 2014 | 50.77 | 50.59 | 50.59 | 50.59 | 274,064 | -0.20(-0.40%) |
Nov 25, 2014 | 51.55 | 51.68 | 50.62 | 50.79 | 357,575 | -0.53(-1.03%) |
Nov 24, 2014 | 50.44 | 51.45 | 50.03 | 51.32 | 747,571 | +0.85(+1.68%) |
Nov 21, 2014 | 49.75 | 50.98 | 49.28 | 50.47 | 975,666 | +1.20(+2.44%) |
Nov 20, 2014 | 49.65 | 49.65 | 47.25 | 49.27 | 2,219,546 | +1.85(+3.89%) |
Nov 19, 2014 | 46.80 | 47.77 | 46.10 | 47.42 | 849,736 | +0.65(+1.38%) |
Nov 18, 2014 | 47.20 | 47.20 | 46.34 | 46.78 | 516,834 | -0.44(-0.94%) |
Nov 17, 2014 | 46.82 | 47.50 | 46.54 | 47.22 | 493,691 | +0.24(+0.51%) |
Nov 14, 2014 | 46.89 | 47.13 | 46.58 | 46.98 | 319,295 | -0.19(-0.41%) |
Nov 13, 2014 | 47.97 | 48.24 | 46.74 | 47.17 | 383,931 | -0.64(-1.33%) |
Nov 12, 2014 | 46.46 | 47.86 | 46.46 | 47.81 | 588,135 | +1.39(+3.00%) |
Nov 11, 2014 | 45.83 | 46.46 | 45.83 | 46.42 | 352,411 | +0.50(+1.09%) |
Nov 10, 2014 | 45.10 | 45.96 | 45.06 | 45.92 | 535,836 | +0.70(+1.55%) |
Nov 07, 2014 | 45.27 | 45.60 | 44.98 | 45.22 | 263,441 | -0.27(-0.59%) |
Nov 06, 2014 | 43.94 | 45.61 | 43.94 | 45.48 | 248,719 | +1.40(+3.18%) |
Nov 05, 2014 | 44.80 | 45.12 | 43.91 | 44.08 | 324,672 | -0.38(-0.85%) |
Nov 04, 2014 | 44.94 | 44.95 | 43.63 | 44.46 | 333,524 | -0.78(-1.73%) |
Nov 03, 2014 | 45.31 | 45.82 | 44.98 | 45.24 | 316,618 | -0.22(-0.49%) |
Oct 31, 2014 | 45.65 | 45.73 | 44.63 | 45.46 | 490,150 | +0.57(+1.27%) |
Oct 30, 2014 | 44.09 | 45.22 | 44.09 | 44.89 | 236,890 | +0.62(+1.40%) |
Oct 29, 2014 | 44.52 | 45.06 | 44.02 | 44.27 | 331,827 | -0.36(-0.81%) |
Oct 28, 2014 | 44.08 | 44.88 | 43.89 | 44.63 | 391,092 | +0.54(+1.21%) |
Oct 27, 2014 | 44.17 | 44.39 | 44.33 | 44.10 | 269,268 | -0.23(-0.52%) |
Oct 24, 2014 | 43.87 | 44.58 | 43.40 | 44.33 | 265,524 | +0.37(+0.84%) |
Oct 23, 2014 | 44.47 | 44.95 | 43.78 | 43.96 | 745,210 | -0.52(-1.16%) |
Oct 22, 2014 | 45.03 | 45.75 | 44.40 | 44.48 | 286,906 | -0.45(-1.01%) |
Oct 21, 2014 | 44.06 | 44.96 | 44.03 | 44.93 | 238,426 | +1.02(+2.31%) |
Oct 20, 2014 | 43.54 | 44.90 | 43.54 | 43.91 | 331,971 | +0.28(+0.63%) |
Oct 17, 2014 | 45.07 | 45.07 | 43.41 | 43.64 | 360,322 | -0.89(-1.99%) |
Oct 16, 2014 | 43.88 | 44.91 | 43.58 | 44.52 | 354,706 | +0.18(+0.42%) |
Oct 15, 2014 | 44.18 | 44.97 | 43.51 | 44.34 | 547,013 | -0.17(-0.37%) |
Oct 14, 2014 | 43.98 | 44.79 | 43.86 | 44.50 | 453,470 | +0.89(+2.03%) |
Oct 13, 2014 | 43.86 | 44.39 | 43.57 | 43.62 | 349,761 | -0.21(-0.48%) |
Oct 10, 2014 | 43.25 | 44.48 | 43.25 | 43.83 | 500,248 | +0.38(+0.87%) |
Oct 09, 2014 | 44.72 | 44.99 | 43.26 | 43.45 | 405,509 | -1.36(-3.03%) |
Oct 08, 2014 | 44.27 | 45.05 | 43.80 | 44.81 | 637,445 | +0.39(+0.87%) |
Oct 07, 2014 | 44.55 | 44.72 | 44.20 | 44.42 | 464,124 | -0.45(-1.01%) |
Oct 06, 2014 | 46.06 | 46.36 | 44.83 | 44.87 | 308,917 | -1.16(-2.53%) |
Oct 03, 2014 | 45.42 | 46.41 | 45.05 | 46.04 | 561,535 | +1.04(+2.32%) |
Oct 02, 2014 | 44.47 | 45.19 | 44.32 | 44.99 | 319,726 | +0.37(+0.83%) |