Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.81 | 50.00 | 50.00 | 50.00 | 12,512 | +0.83(+1.69%) |
Dec 30, 2014 | 48.89 | 49.49 | 48.89 | 49.17 | 9,936 | -0.30(-0.61%) |
Dec 26, 2014 | 49.62 | 49.62 | 49.46 | 49.47 | 147 | -0.32(-0.64%) |
Dec 24, 2014 | 49.95 | 49.79 | 49.79 | 49.79 | 22,797 | -0.26(-0.53%) |
Dec 23, 2014 | 49.79 | 50.10 | 49.51 | 50.06 | 143,271 | +0.03(+0.06%) |
Dec 22, 2014 | 50.27 | 50.27 | 50.03 | 50.03 | 2,631 | -0.21(-0.41%) |
Dec 19, 2014 | 50.01 | 50.60 | 50.01 | 50.24 | 3,661 | -0.23(-0.45%) |
Dec 18, 2014 | 50.13 | 50.78 | 50.13 | 50.46 | 4,434 | -0.79(-1.54%) |
Dec 17, 2014 | 52.25 | 52.25 | 51.25 | 51.25 | 1,512 | -0.99(-1.90%) |
Dec 16, 2014 | 52.38 | 52.54 | 52.25 | 52.25 | 1,489 | -0.12(-0.23%) |
Dec 15, 2014 | 51.53 | 52.54 | 51.53 | 52.37 | 5,982 | +0.47(+0.91%) |
Dec 12, 2014 | 51.80 | 51.90 | 51.80 | 51.90 | 1,684 | +0.35(+0.68%) |
Dec 10, 2014 | 50.94 | 51.55 | 50.94 | 51.55 | 139 | +0.94(+1.86%) |
Dec 09, 2014 | 52.03 | 52.03 | 50.60 | 50.60 | 2,662 | -0.43(-0.84%) |
Dec 08, 2014 | 51.03 | 51.03 | 51.03 | 51.03 | 678 | +0.45(+0.90%) |
Dec 05, 2014 | 50.58 | 51.21 | 51.21 | 50.58 | 423 | -0.63(-1.23%) |
Dec 04, 2014 | 51.04 | 51.24 | 50.94 | 51.21 | 8,473 | +0.41(+0.80%) |
Dec 03, 2014 | 51.46 | 51.46 | 50.80 | 50.80 | 1,516 | -1.02(-1.97%) |
Dec 01, 2014 | 50.70 | 51.85 | 50.70 | 51.82 | 133 | +1.30(+2.58%) |
Nov 28, 2014 | 50.59 | 50.59 | 50.52 | 50.52 | 1,099 | +0.23(+0.47%) |
Nov 25, 2014 | 50.28 | 50.28 | 50.28 | 50.28 | 636 | -0.69(-1.35%) |
Nov 21, 2014 | 50.87 | 51.01 | 50.82 | 50.97 | 11 | -0.48(-0.93%) |
Nov 20, 2014 | 51.49 | 51.49 | 51.45 | 51.45 | 364 | -0.56(-1.07%) |
Nov 19, 2014 | 51.83 | 52.11 | 51.73 | 52.01 | 3,283 | +0.83(+1.62%) |
Nov 18, 2014 | 51.18 | 51.18 | 51.18 | 51.18 | 1,167 | -0.21(-0.40%) |
Nov 17, 2014 | 51.52 | 51.52 | 51.39 | 51.39 | 552 | +0.33(+0.65%) |
Nov 14, 2014 | 51.06 | 51.06 | 51.06 | 51.06 | 601 | +0.40(+0.78%) |
Nov 13, 2014 | 50.48 | 50.66 | 50.45 | 50.66 | 318 | -0.05(-0.09%) |
Nov 12, 2014 | 50.89 | 50.89 | 50.71 | 50.71 | 4,657 | -0.37(-0.72%) |
Nov 11, 2014 | 50.98 | 51.08 | 50.95 | 51.08 | 2,239 | +0.02(+0.04%) |
Nov 10, 2014 | 51.11 | 51.13 | 51.05 | 51.06 | 3,160 | -0.13(-0.26%) |
Nov 07, 2014 | 51.30 | 51.30 | 51.19 | 51.19 | 886 | +0.08(+0.15%) |
Nov 06, 2014 | 51.44 | 51.44 | 51.11 | 51.11 | 3,474 | -0.10(-0.20%) |
Nov 05, 2014 | 50.78 | 51.36 | 50.78 | 51.22 | 17,257 | -0.28(-0.55%) |
Nov 04, 2014 | 51.42 | 51.50 | 51.42 | 51.50 | 457 | +0.34(+0.66%) |
Nov 03, 2014 | 51.10 | 51.16 | 50.98 | 51.16 | 2,433 | -0.19(-0.37%) |
Oct 31, 2014 | 51.34 | 51.48 | 51.31 | 51.35 | 1,004 | -0.61(-1.18%) |
Oct 30, 2014 | 52.54 | 52.54 | 51.79 | 51.96 | 680 | -0.63(-1.20%) |
Oct 29, 2014 | 52.09 | 52.59 | 52.09 | 52.59 | 893 | +0.16(+0.31%) |
Oct 28, 2014 | 53.26 | 53.38 | 52.43 | 52.43 | 4,702 | -1.51(-2.80%) |
Oct 27, 2014 | 54.54 | 53.92 | 53.95 | 53.95 | 12,247 | +0.02(+0.04%) |
Oct 24, 2014 | 54.05 | 54.05 | 53.92 | 53.92 | 1,230 | -0.09(-0.17%) |
Oct 23, 2014 | 54.34 | 54.34 | 53.75 | 54.02 | 3,645 | -0.71(-1.29%) |
Oct 22, 2014 | 54.09 | 54.72 | 54.08 | 54.72 | 2,323 | +0.31(+0.57%) |
Oct 21, 2014 | 54.56 | 54.73 | 54.39 | 54.41 | 3,513 | -0.95(-1.72%) |
Oct 20, 2014 | 55.62 | 55.64 | 55.37 | 55.37 | 1,650 | -0.54(-0.96%) |
Oct 17, 2014 | 55.21 | 56.10 | 55.10 | 55.91 | 13,000 | +0.38(+0.68%) |
Oct 16, 2014 | 57.34 | 57.34 | 55.45 | 55.53 | 4,753 | -0.88(-1.56%) |
Oct 15, 2014 | 57.34 | 57.34 | 56.32 | 56.41 | 12,622 | -0.13(-0.23%) |
Oct 14, 2014 | 56.98 | 56.98 | 55.88 | 56.53 | 8,610 | -0.81(-1.42%) |
Oct 13, 2014 | 56.92 | 57.35 | 56.38 | 57.35 | 9,581 | +0.29(+0.51%) |
Oct 10, 2014 | 56.73 | 57.06 | 56.32 | 57.06 | 3,026 | +0.75(+1.34%) |
Oct 09, 2014 | 55.37 | 56.61 | 55.37 | 56.30 | 15,182 | +0.99(+1.79%) |
Oct 08, 2014 | 56.29 | 56.59 | 55.29 | 55.31 | 2,939 | -0.79(-1.41%) |
Oct 07, 2014 | 55.62 | 56.10 | 55.62 | 56.10 | 1,711 | +0.92(+1.67%) |
Oct 06, 2014 | 54.83 | 55.32 | 54.82 | 55.18 | 1,655 | +0.36(+0.65%) |
Oct 03, 2014 | 54.08 | 55.12 | 54.08 | 54.82 | 21,179 | -0.57(-1.02%) |
Oct 02, 2014 | 55.67 | 55.91 | 55.17 | 55.39 | 4,293 | -0.45(-0.81%) |