Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.79 | 51.09 | 51.09 | 51.09 | 571,133 | -0.86(-1.65%) |
Dec 30, 2014 | 52.41 | 52.86 | 51.92 | 51.95 | 340,596 | -0.88(-1.67%) |
Dec 29, 2014 | 51.65 | 53.06 | 51.65 | 52.84 | 544,543 | +1.25(+2.41%) |
Dec 26, 2014 | 51.48 | 51.90 | 51.44 | 51.59 | 286,599 | +0.43(+0.84%) |
Dec 24, 2014 | 50.93 | 51.16 | 51.16 | 51.16 | 208,388 | +0.18(+0.34%) |
Dec 23, 2014 | 50.87 | 51.19 | 50.53 | 50.98 | 408,519 | +0.46(+0.91%) |
Dec 22, 2014 | 50.74 | 50.93 | 50.08 | 50.52 | 485,335 | -0.12(-0.25%) |
Dec 19, 2014 | 50.10 | 50.90 | 49.84 | 50.65 | 801,630 | +0.86(+1.72%) |
Dec 18, 2014 | 49.43 | 50.20 | 49.34 | 49.79 | 996,701 | +0.83(+1.69%) |
Dec 17, 2014 | 48.45 | 49.47 | 48.33 | 48.97 | 953,005 | +0.73(+1.52%) |
Dec 16, 2014 | 48.02 | 49.08 | 47.75 | 48.24 | 1,091,776 | -0.20(-0.42%) |
Dec 15, 2014 | 48.89 | 49.13 | 48.09 | 48.44 | 489,164 | -0.27(-0.56%) |
Dec 12, 2014 | 49.34 | 49.60 | 48.64 | 48.71 | 491,915 | -0.75(-1.52%) |
Dec 11, 2014 | 49.60 | 50.07 | 49.19 | 49.46 | 336,483 | +0.29(+0.59%) |
Dec 10, 2014 | 50.05 | 50.05 | 49.03 | 49.17 | 761,297 | -0.99(-1.97%) |
Dec 09, 2014 | 49.03 | 50.23 | 49.03 | 50.16 | 455,556 | +0.66(+1.33%) |
Dec 08, 2014 | 49.95 | 50.02 | 49.00 | 49.50 | 844,560 | -0.65(-1.30%) |
Dec 05, 2014 | 50.43 | 50.54 | 49.73 | 50.15 | 491,699 | -0.45(-0.90%) |
Dec 04, 2014 | 50.52 | 50.85 | 50.38 | 50.60 | 557,850 | -0.18(-0.35%) |
Dec 03, 2014 | 50.66 | 51.28 | 50.55 | 50.78 | 475,910 | +0.05(+0.10%) |
Dec 02, 2014 | 50.66 | 51.23 | 50.40 | 50.73 | 590,788 | +0.07(+0.14%) |
Dec 01, 2014 | 50.54 | 50.86 | 50.17 | 50.66 | 603,757 | +0.03(+0.06%) |
Nov 28, 2014 | 50.57 | 50.98 | 50.25 | 50.63 | 403,254 | -0.52(-1.01%) |
Nov 26, 2014 | 50.97 | 51.14 | 51.14 | 51.14 | 391,190 | +0.20(+0.40%) |
Nov 25, 2014 | 50.91 | 51.13 | 50.50 | 50.94 | 347,399 | +0.07(+0.14%) |
Nov 24, 2014 | 51.24 | 51.25 | 50.78 | 50.87 | 312,362 | -0.18(-0.36%) |
Nov 21, 2014 | 51.27 | 51.35 | 50.62 | 51.05 | 367,888 | +0.31(+0.62%) |
Nov 20, 2014 | 50.29 | 50.88 | 50.22 | 50.74 | 446,735 | +0.23(+0.45%) |
Nov 19, 2014 | 50.17 | 50.54 | 49.98 | 50.51 | 538,348 | +0.17(+0.33%) |
Nov 18, 2014 | 50.34 | 50.73 | 50.05 | 50.34 | 503,859 | -0.07(-0.13%) |
Nov 17, 2014 | 50.49 | 50.50 | 49.75 | 50.41 | 652,299 | -0.10(-0.20%) |
Nov 14, 2014 | 51.04 | 51.44 | 50.41 | 50.51 | 481,374 | -0.59(-1.16%) |
Nov 13, 2014 | 51.28 | 51.60 | 50.74 | 51.10 | 539,234 | -0.06(-0.11%) |
Nov 12, 2014 | 51.28 | 51.43 | 50.82 | 51.16 | 765,434 | -0.48(-0.93%) |
Nov 11, 2014 | 51.66 | 51.85 | 51.25 | 51.64 | 512,426 | -0.04(-0.07%) |
Nov 10, 2014 | 52.23 | 52.55 | 51.33 | 51.68 | 923,335 | -0.55(-1.05%) |
Nov 07, 2014 | 50.91 | 52.75 | 50.42 | 52.23 | 1,419,467 | +0.73(+1.42%) |
Nov 06, 2014 | 51.27 | 51.55 | 50.70 | 51.50 | 1,099,194 | +0.23(+0.46%) |
Nov 05, 2014 | 50.47 | 51.27 | 50.30 | 51.26 | 764,877 | +0.86(+1.70%) |
Nov 04, 2014 | 50.66 | 50.78 | 50.14 | 50.41 | 597,891 | -0.42(-0.83%) |
Nov 03, 2014 | 50.75 | 51.49 | 50.51 | 50.83 | 742,757 | +0.23(+0.46%) |
Oct 31, 2014 | 49.89 | 50.71 | 49.41 | 50.60 | 842,558 | +0.84(+1.69%) |
Oct 30, 2014 | 50.10 | 50.30 | 49.19 | 49.76 | 772,705 | -0.52(-1.03%) |
Oct 29, 2014 | 50.59 | 50.90 | 49.52 | 50.27 | 742,043 | -0.34(-0.66%) |
Oct 28, 2014 | 49.95 | 50.66 | 49.62 | 50.61 | 451,680 | +0.72(+1.45%) |
Oct 27, 2014 | 49.94 | 50.36 | 49.41 | 49.89 | 789,997 | -0.48(-0.94%) |
Oct 24, 2014 | 50.72 | 51.00 | 50.19 | 50.36 | 580,552 | -0.39(-0.76%) |
Oct 23, 2014 | 50.47 | 51.20 | 50.26 | 50.75 | 612,221 | +0.77(+1.55%) |
Oct 22, 2014 | 50.24 | 50.62 | 49.95 | 49.98 | 600,790 | -0.33(-0.65%) |
Oct 21, 2014 | 49.65 | 50.49 | 49.46 | 50.30 | 558,504 | +0.86(+1.74%) |
Oct 20, 2014 | 48.71 | 49.56 | 48.46 | 49.44 | 626,898 | +0.72(+1.49%) |
Oct 17, 2014 | 49.55 | 49.69 | 48.41 | 48.72 | 1,185,799 | -0.29(-0.60%) |
Oct 16, 2014 | 47.29 | 49.24 | 47.25 | 49.01 | 1,152,222 | +0.99(+2.05%) |
Oct 15, 2014 | 48.42 | 48.95 | 47.00 | 48.02 | 1,212,336 | -1.13(-2.29%) |
Oct 14, 2014 | 49.00 | 49.54 | 48.44 | 49.15 | 1,289,619 | +0.28(+0.58%) |
Oct 13, 2014 | 50.35 | 50.40 | 48.83 | 48.86 | 806,980 | -1.40(-2.79%) |
Oct 10, 2014 | 50.60 | 51.13 | 49.92 | 50.27 | 1,068,375 | -0.17(-0.33%) |
Oct 09, 2014 | 51.81 | 52.15 | 50.30 | 50.44 | 813,440 | -1.57(-3.02%) |
Oct 08, 2014 | 51.23 | 52.15 | 50.92 | 52.01 | 851,958 | +0.70(+1.37%) |
Oct 07, 2014 | 51.06 | 51.78 | 50.94 | 51.31 | 758,246 | -0.10(-0.20%) |
Oct 06, 2014 | 51.26 | 51.72 | 50.78 | 51.41 | 638,050 | +0.38(+0.74%) |
Oct 03, 2014 | 51.28 | 51.30 | 50.71 | 51.03 | 660,968 | -0.07(-0.13%) |
Oct 02, 2014 | 50.66 | 51.57 | 50.60 | 51.09 | 733,228 | +0.35(+0.69%) |