Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 48.13 | 47.99 | 47.99 | 47.99 | 181,100 | +0.14(+0.29%) |
Dec 30, 2014 | 47.14 | 48.55 | 47.14 | 47.85 | 111,427 | +0.50(+1.06%) |
Dec 29, 2014 | 46.43 | 48.14 | 46.40 | 47.35 | 172,863 | +0.88(+1.89%) |
Dec 26, 2014 | 46.65 | 46.99 | 46.12 | 46.47 | 156,974 | -0.02(-0.04%) |
Dec 24, 2014 | 46.27 | 46.49 | 46.49 | 46.49 | 190,900 | +0.57(+1.24%) |
Dec 23, 2014 | 46.08 | 46.19 | 45.03 | 45.92 | 331,977 | +0.04(+0.09%) |
Dec 22, 2014 | 47.14 | 47.17 | 45.39 | 45.88 | 332,781 | -1.34(-2.84%) |
Dec 19, 2014 | 47.94 | 47.94 | 47.13 | 47.22 | 257,796 | -0.78(-1.63%) |
Dec 18, 2014 | 48.46 | 48.97 | 47.20 | 48.00 | 213,047 | +0.53(+1.12%) |
Dec 17, 2014 | 46.84 | 47.50 | 46.44 | 47.47 | 224,265 | +0.63(+1.35%) |
Dec 16, 2014 | 48.00 | 48.25 | 46.78 | 46.84 | 182,103 | -1.50(-3.10%) |
Dec 15, 2014 | 49.65 | 50.16 | 48.09 | 48.34 | 160,849 | -1.22(-2.46%) |
Dec 12, 2014 | 48.29 | 49.88 | 48.26 | 49.56 | 173,204 | +0.62(+1.27%) |
Dec 11, 2014 | 49.09 | 49.99 | 48.64 | 48.94 | 141,569 | +0.30(+0.62%) |
Dec 10, 2014 | 49.80 | 50.31 | 48.38 | 48.64 | 158,031 | -1.21(-2.43%) |
Dec 09, 2014 | 47.70 | 49.91 | 47.51 | 49.85 | 170,794 | +1.51(+3.12%) |
Dec 08, 2014 | 49.95 | 50.22 | 48.22 | 48.34 | 182,168 | -1.53(-3.07%) |
Dec 05, 2014 | 48.30 | 51.07 | 48.30 | 49.87 | 237,576 | +1.56(+3.23%) |
Dec 04, 2014 | 47.77 | 48.40 | 47.37 | 48.31 | 151,402 | +0.49(+1.02%) |
Dec 03, 2014 | 47.68 | 48.49 | 47.28 | 47.82 | 154,637 | +0.02(+0.04%) |
Dec 02, 2014 | 46.59 | 48.14 | 46.50 | 47.80 | 157,843 | +1.20(+2.58%) |
Dec 01, 2014 | 47.23 | 47.23 | 46.33 | 46.60 | 143,393 | -0.65(-1.38%) |
Nov 28, 2014 | 47.46 | 47.98 | 47.09 | 47.25 | 65,372 | -0.13(-0.27%) |
Nov 26, 2014 | 47.57 | 47.38 | 47.38 | 47.38 | 142,800 | -0.31(-0.65%) |
Nov 25, 2014 | 46.12 | 48.38 | 45.55 | 47.69 | 160,921 | +1.58(+3.43%) |
Nov 24, 2014 | 46.12 | 46.45 | 45.61 | 46.11 | 213,870 | +0.16(+0.35%) |
Nov 21, 2014 | 46.44 | 46.44 | 45.32 | 45.95 | 75,370 | +0.21(+0.46%) |
Nov 20, 2014 | 45.04 | 46.08 | 45.03 | 45.74 | 87,419 | +0.09(+0.20%) |
Nov 19, 2014 | 46.15 | 46.73 | 45.60 | 45.65 | 110,635 | -0.77(-1.66%) |
Nov 18, 2014 | 46.29 | 46.75 | 45.71 | 46.42 | 110,113 | +0.05(+0.11%) |
Nov 17, 2014 | 46.11 | 47.74 | 46.02 | 46.37 | 208,937 | +0.59(+1.29%) |
Nov 14, 2014 | 45.41 | 45.99 | 44.82 | 45.78 | 198,042 | +0.47(+1.04%) |
Nov 13, 2014 | 45.41 | 45.85 | 44.95 | 45.31 | 104,284 | -0.11(-0.24%) |
Nov 12, 2014 | 46.53 | 46.89 | 44.14 | 45.42 | 232,470 | -1.11(-2.39%) |
Nov 11, 2014 | 44.20 | 47.12 | 44.06 | 46.53 | 320,575 | +2.37(+5.37%) |
Nov 10, 2014 | 42.75 | 44.34 | 42.71 | 44.16 | 220,899 | +1.24(+2.89%) |
Nov 07, 2014 | 42.00 | 43.65 | 41.80 | 42.92 | 332,840 | +0.93(+2.21%) |
Nov 06, 2014 | 40.13 | 43.39 | 40.13 | 41.99 | 584,890 | +4.86(+13.09%) |
Nov 05, 2014 | 37.76 | 37.76 | 36.63 | 37.13 | 125,017 | +0.36(+0.98%) |
Nov 04, 2014 | 36.89 | 37.03 | 36.41 | 36.77 | 83,507 | -0.19(-0.51%) |
Nov 03, 2014 | 36.90 | 37.62 | 36.56 | 36.96 | 105,804 | +0.06(+0.16%) |
Oct 31, 2014 | 37.24 | 37.53 | 36.66 | 36.90 | 114,043 | +0.55(+1.51%) |
Oct 30, 2014 | 35.68 | 36.49 | 35.43 | 36.35 | 74,757 | +0.44(+1.23%) |
Oct 29, 2014 | 36.25 | 36.25 | 35.52 | 35.91 | 100,177 | -0.39(-1.07%) |
Oct 28, 2014 | 34.99 | 36.38 | 34.64 | 36.30 | 140,586 | +1.39(+3.98%) |
Oct 27, 2014 | 34.17 | 34.98 | 34.32 | 34.91 | 121,685 | +0.59(+1.72%) |
Oct 24, 2014 | 34.05 | 34.46 | 33.82 | 34.32 | 93,003 | +0.33(+0.97%) |
Oct 23, 2014 | 33.70 | 34.58 | 33.15 | 33.99 | 97,062 | +0.71(+2.13%) |
Oct 22, 2014 | 34.00 | 34.29 | 33.23 | 33.28 | 97,521 | -0.65(-1.92%) |
Oct 21, 2014 | 33.91 | 34.51 | 33.60 | 33.93 | 86,794 | +0.40(+1.19%) |
Oct 20, 2014 | 32.75 | 33.60 | 32.70 | 33.53 | 79,579 | +0.67(+2.04%) |
Oct 17, 2014 | 33.71 | 33.71 | 32.77 | 32.86 | 99,259 | -0.38(-1.14%) |
Oct 16, 2014 | 33.34 | 33.84 | 32.37 | 33.24 | 106,748 | -0.58(-1.71%) |
Oct 15, 2014 | 32.73 | 33.99 | 32.57 | 33.82 | 94,958 | +0.63(+1.90%) |
Oct 14, 2014 | 32.46 | 33.29 | 32.22 | 33.19 | 77,202 | +0.98(+3.04%) |
Oct 13, 2014 | 32.00 | 32.53 | 31.64 | 32.21 | 101,892 | +0.27(+0.85%) |
Oct 10, 2014 | 32.44 | 33.10 | 31.94 | 31.94 | 99,550 | -0.65(-1.99%) |
Oct 09, 2014 | 33.74 | 33.74 | 32.55 | 32.59 | 87,536 | -1.08(-3.21%) |
Oct 08, 2014 | 32.73 | 33.78 | 32.58 | 33.67 | 118,731 | +0.76(+2.31%) |
Oct 07, 2014 | 33.25 | 33.49 | 32.90 | 32.91 | 70,220 | -0.65(-1.94%) |
Oct 06, 2014 | 33.66 | 34.04 | 33.39 | 33.56 | 103,424 | +0.12(+0.36%) |
Oct 03, 2014 | 32.96 | 33.59 | 32.67 | 33.44 | 128,808 | +1.33(+4.14%) |
Oct 02, 2014 | 31.51 | 32.55 | 31.27 | 32.11 | 76,427 | +0.77(+2.46%) |