Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.83 | 49.00 | 49.00 | 49.00 | 431,180 | -0.62(-1.25%) |
Dec 30, 2014 | 49.65 | 49.83 | 49.36 | 49.62 | 459,876 | -0.08(-0.15%) |
Dec 29, 2014 | 49.36 | 49.89 | 49.15 | 49.70 | 551,623 | +0.34(+0.69%) |
Dec 26, 2014 | 49.53 | 49.71 | 49.27 | 49.36 | 206,686 | -0.09(-0.19%) |
Dec 24, 2014 | 49.74 | 49.45 | 49.45 | 49.45 | 452,878 | -0.29(-0.59%) |
Dec 23, 2014 | 49.30 | 49.82 | 49.19 | 49.75 | 533,257 | +0.55(+1.13%) |
Dec 22, 2014 | 49.03 | 49.30 | 48.45 | 49.19 | 518,885 | +0.16(+0.33%) |
Dec 19, 2014 | 48.83 | 49.28 | 48.56 | 49.03 | 984,056 | +0.22(+0.44%) |
Dec 18, 2014 | 48.48 | 48.89 | 48.00 | 48.82 | 818,286 | +0.75(+1.56%) |
Dec 17, 2014 | 47.34 | 48.20 | 47.08 | 48.06 | 732,978 | +0.73(+1.55%) |
Dec 16, 2014 | 47.14 | 48.05 | 47.01 | 47.33 | 711,233 | -0.20(-0.42%) |
Dec 15, 2014 | 47.36 | 48.01 | 47.18 | 47.53 | 1,516,683 | +0.32(+0.68%) |
Dec 12, 2014 | 47.53 | 47.91 | 47.18 | 47.21 | 588,433 | -0.74(-1.55%) |
Dec 11, 2014 | 47.90 | 48.50 | 47.82 | 47.95 | 364,453 | +0.28(+0.59%) |
Dec 10, 2014 | 48.80 | 49.10 | 47.57 | 47.67 | 757,756 | -1.47(-2.99%) |
Dec 09, 2014 | 48.29 | 49.24 | 48.11 | 49.14 | 538,462 | +0.24(+0.50%) |
Dec 08, 2014 | 48.70 | 49.30 | 48.43 | 48.89 | 841,854 | +0.18(+0.37%) |
Dec 05, 2014 | 48.51 | 49.22 | 48.34 | 48.71 | 671,293 | +0.47(+0.97%) |
Dec 04, 2014 | 48.26 | 48.40 | 47.96 | 48.24 | 336,142 | -0.01(-0.02%) |
Dec 03, 2014 | 47.30 | 48.42 | 47.30 | 48.25 | 652,932 | +0.48(+1.00%) |
Dec 02, 2014 | 47.47 | 48.14 | 47.37 | 47.77 | 745,714 | +0.42(+0.89%) |
Dec 01, 2014 | 48.24 | 48.24 | 47.33 | 47.35 | 808,619 | -1.10(-2.27%) |
Nov 28, 2014 | 49.46 | 49.46 | 48.35 | 48.45 | 297,346 | -1.01(-2.03%) |
Nov 26, 2014 | 48.79 | 49.45 | 49.45 | 49.45 | 726,753 | +0.74(+1.52%) |
Nov 25, 2014 | 48.35 | 48.74 | 48.33 | 48.71 | 884,690 | +0.32(+0.66%) |
Nov 24, 2014 | 48.37 | 48.68 | 48.22 | 48.39 | 555,538 | +0.32(+0.66%) |
Nov 21, 2014 | 48.60 | 48.91 | 47.97 | 48.07 | 460,990 | -0.19(-0.39%) |
Nov 20, 2014 | 47.47 | 48.34 | 47.47 | 48.26 | 557,975 | -0.20(-0.41%) |
Nov 19, 2014 | 48.62 | 48.68 | 48.12 | 48.46 | 459,042 | +0.09(+0.19%) |
Nov 18, 2014 | 48.51 | 48.70 | 48.24 | 48.36 | 432,476 | -0.06(-0.12%) |
Nov 17, 2014 | 48.33 | 48.52 | 48.05 | 48.42 | 445,070 | -0.01(-0.02%) |
Nov 14, 2014 | 48.53 | 48.93 | 48.26 | 48.43 | 704,742 | -0.12(-0.25%) |
Nov 13, 2014 | 49.00 | 49.00 | 48.38 | 48.55 | 739,468 | -0.47(-0.96%) |
Nov 12, 2014 | 48.30 | 49.10 | 48.27 | 49.02 | 738,803 | +0.46(+0.95%) |
Nov 11, 2014 | 48.36 | 48.60 | 48.29 | 48.56 | 683,197 | +0.05(+0.10%) |
Nov 10, 2014 | 48.39 | 48.74 | 48.31 | 48.51 | 342,262 | +0.05(+0.10%) |
Nov 07, 2014 | 48.68 | 48.97 | 48.25 | 48.47 | 969,778 | -0.22(-0.44%) |
Nov 06, 2014 | 47.96 | 48.71 | 47.88 | 48.68 | 1,059,248 | +0.63(+1.31%) |
Nov 05, 2014 | 47.83 | 48.18 | 47.60 | 48.05 | 637,405 | +0.39(+0.83%) |
Nov 04, 2014 | 47.49 | 47.70 | 47.24 | 47.66 | 567,664 | +0.09(+0.20%) |
Nov 03, 2014 | 47.83 | 47.94 | 47.33 | 47.57 | 943,136 | -0.32(-0.67%) |
Oct 31, 2014 | 46.63 | 47.91 | 46.62 | 47.88 | 1,704,409 | +1.68(+3.64%) |
Oct 30, 2014 | 45.66 | 46.41 | 45.59 | 46.20 | 604,457 | +0.27(+0.59%) |
Oct 29, 2014 | 45.49 | 46.07 | 45.28 | 45.93 | 911,051 | +0.37(+0.80%) |
Oct 28, 2014 | 44.84 | 45.63 | 44.69 | 45.56 | 715,597 | +0.71(+1.59%) |
Oct 27, 2014 | 44.53 | 44.89 | 44.60 | 44.85 | 599,707 | +0.24(+0.55%) |
Oct 24, 2014 | 44.30 | 44.66 | 44.18 | 44.60 | 662,724 | +0.47(+1.06%) |
Oct 23, 2014 | 44.36 | 44.41 | 43.60 | 44.14 | 1,729,551 | +0.19(+0.43%) |
Oct 22, 2014 | 44.37 | 44.67 | 43.90 | 43.95 | 1,268,334 | -0.59(-1.33%) |
Oct 21, 2014 | 43.76 | 44.74 | 43.76 | 44.54 | 1,868,604 | +1.05(+2.41%) |
Oct 20, 2014 | 44.01 | 44.08 | 43.31 | 43.49 | 1,736,768 | -0.75(-1.70%) |
Oct 17, 2014 | 44.62 | 44.64 | 43.88 | 44.24 | 2,038,856 | -0.17(-0.38%) |
Oct 16, 2014 | 41.77 | 44.62 | 41.77 | 44.41 | 4,150,492 | +0.95(+2.18%) |
Oct 15, 2014 | 43.76 | 44.15 | 42.87 | 43.46 | 2,426,160 | -0.67(-1.53%) |
Oct 14, 2014 | 44.21 | 44.62 | 43.84 | 44.14 | 1,358,596 | -0.06(-0.13%) |
Oct 13, 2014 | 44.69 | 44.88 | 44.14 | 44.19 | 1,596,150 | -0.36(-0.80%) |
Oct 10, 2014 | 45.27 | 45.54 | 44.53 | 44.55 | 1,047,079 | -0.77(-1.70%) |
Oct 09, 2014 | 46.23 | 46.23 | 45.16 | 45.32 | 1,307,128 | -0.79(-1.71%) |
Oct 08, 2014 | 45.47 | 46.16 | 45.23 | 46.10 | 935,535 | +0.64(+1.40%) |
Oct 07, 2014 | 46.16 | 46.38 | 45.46 | 45.47 | 733,667 | -0.82(-1.78%) |
Oct 06, 2014 | 46.64 | 46.76 | 46.14 | 46.29 | 673,328 | -0.26(-0.56%) |
Oct 03, 2014 | 46.32 | 46.84 | 46.26 | 46.55 | 960,999 | +0.42(+0.91%) |
Oct 02, 2014 | 46.07 | 46.27 | 45.37 | 46.13 | 1,126,035 | -0.04(-0.08%) |