Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.77 | 47.17 | 47.17 | 47.17 | 918,837 | -0.55(-1.15%) |
Dec 30, 2014 | 47.74 | 48.14 | 47.59 | 47.72 | 678,562 | -0.09(-0.19%) |
Dec 29, 2014 | 47.60 | 47.99 | 47.58 | 47.81 | 760,513 | +0.23(+0.49%) |
Dec 26, 2014 | 47.15 | 47.62 | 47.05 | 47.57 | 578,807 | +0.53(+1.12%) |
Dec 24, 2014 | 47.26 | 47.05 | 47.05 | 47.05 | 691,552 | -0.15(-0.32%) |
Dec 23, 2014 | 47.36 | 47.38 | 47.00 | 47.20 | 1,459,852 | +0.04(+0.08%) |
Dec 22, 2014 | 46.89 | 47.28 | 46.78 | 47.16 | 2,457,570 | +0.27(+0.58%) |
Dec 19, 2014 | 47.27 | 47.29 | 46.78 | 46.89 | 2,047,172 | -0.38(-0.80%) |
Dec 18, 2014 | 47.03 | 47.30 | 46.64 | 47.27 | 1,385,946 | +0.56(+1.20%) |
Dec 17, 2014 | 45.99 | 46.76 | 45.57 | 46.71 | 2,201,508 | +0.83(+1.81%) |
Dec 16, 2014 | 46.10 | 46.47 | 45.61 | 45.87 | 1,672,766 | -0.32(-0.69%) |
Dec 15, 2014 | 47.45 | 47.58 | 46.11 | 46.19 | 2,087,784 | -1.15(-2.43%) |
Dec 12, 2014 | 47.55 | 48.43 | 47.31 | 47.35 | 1,819,342 | -0.30(-0.63%) |
Dec 11, 2014 | 48.57 | 48.57 | 47.62 | 47.65 | 1,121,356 | -0.61(-1.27%) |
Dec 10, 2014 | 48.80 | 48.88 | 47.97 | 48.26 | 1,360,912 | -0.43(-0.88%) |
Dec 09, 2014 | 48.22 | 49.10 | 48.04 | 48.69 | 1,284,090 | +0.27(+0.57%) |
Dec 08, 2014 | 48.28 | 49.07 | 48.10 | 48.41 | 1,285,407 | +0.16(+0.34%) |
Dec 05, 2014 | 48.14 | 48.31 | 47.62 | 48.25 | 1,397,572 | +0.08(+0.18%) |
Dec 04, 2014 | 48.41 | 48.41 | 47.91 | 48.17 | 1,412,548 | -0.15(-0.31%) |
Dec 03, 2014 | 48.71 | 48.83 | 48.19 | 48.31 | 978,502 | -0.25(-0.51%) |
Dec 02, 2014 | 48.64 | 48.91 | 48.16 | 48.56 | 1,024,431 | -0.20(-0.40%) |
Dec 01, 2014 | 49.35 | 49.49 | 48.62 | 48.76 | 1,020,150 | -0.63(-1.28%) |
Nov 28, 2014 | 49.28 | 49.85 | 49.20 | 49.39 | 845,459 | +0.27(+0.54%) |
Nov 26, 2014 | 48.36 | 49.12 | 49.12 | 49.12 | 1,268,278 | +0.90(+1.87%) |
Nov 25, 2014 | 48.57 | 48.66 | 48.05 | 48.22 | 1,303,255 | -0.25(-0.52%) |
Nov 24, 2014 | 48.79 | 48.83 | 48.40 | 48.48 | 1,076,789 | -0.30(-0.61%) |
Nov 21, 2014 | 48.24 | 48.77 | 47.91 | 48.77 | 1,798,041 | +0.76(+1.58%) |
Nov 20, 2014 | 48.20 | 48.39 | 47.84 | 48.01 | 987,013 | -0.17(-0.35%) |
Nov 19, 2014 | 48.34 | 48.60 | 48.00 | 48.18 | 1,147,500 | -0.32(-0.67%) |
Nov 18, 2014 | 48.64 | 48.74 | 47.98 | 48.50 | 1,073,789 | -0.28(-0.58%) |
Nov 17, 2014 | 48.44 | 48.90 | 48.38 | 48.78 | 1,187,687 | +0.41(+0.84%) |
Nov 14, 2014 | 48.54 | 48.68 | 48.22 | 48.38 | 1,605,423 | -0.16(-0.33%) |
Nov 13, 2014 | 48.22 | 48.58 | 47.84 | 48.54 | 1,351,036 | +0.46(+0.96%) |
Nov 12, 2014 | 48.11 | 48.33 | 47.79 | 48.07 | 1,146,767 | -0.04(-0.07%) |
Nov 11, 2014 | 48.29 | 48.30 | 47.78 | 48.11 | 1,044,827 | -0.11(-0.23%) |
Nov 10, 2014 | 47.72 | 48.46 | 47.55 | 48.22 | 1,857,220 | +0.59(+1.24%) |
Nov 07, 2014 | 47.55 | 47.84 | 47.06 | 47.63 | 1,597,439 | +0.11(+0.24%) |
Nov 06, 2014 | 48.10 | 48.32 | 47.48 | 47.52 | 1,609,766 | -0.45(-0.94%) |
Nov 05, 2014 | 47.78 | 48.00 | 47.49 | 47.97 | 1,455,418 | +0.35(+0.74%) |
Nov 04, 2014 | 47.54 | 47.66 | 47.19 | 47.62 | 1,091,564 | +0.06(+0.12%) |
Nov 03, 2014 | 48.13 | 48.26 | 47.51 | 47.56 | 2,118,655 | -0.93(-1.91%) |
Oct 31, 2014 | 47.78 | 48.52 | 47.44 | 48.49 | 2,152,963 | +1.05(+2.21%) |
Oct 30, 2014 | 47.06 | 47.80 | 46.90 | 47.44 | 2,728,086 | +0.34(+0.72%) |
Oct 29, 2014 | 47.31 | 47.55 | 46.66 | 47.10 | 1,574,836 | -0.36(-0.76%) |
Oct 28, 2014 | 47.37 | 47.47 | 47.08 | 47.46 | 1,268,675 | +0.09(+0.19%) |
Oct 27, 2014 | 46.61 | 47.38 | 46.60 | 47.37 | 1,798,107 | +0.77(+1.66%) |
Oct 24, 2014 | 46.73 | 46.96 | 46.46 | 46.60 | 3,424,416 | +0.00(+0.00%) |
Oct 23, 2014 | 46.69 | 46.83 | 46.42 | 46.60 | 2,945,893 | +0.06(+0.14%) |
Oct 22, 2014 | 46.68 | 46.91 | 46.25 | 46.54 | 1,302,072 | -0.10(-0.21%) |
Oct 21, 2014 | 46.03 | 46.68 | 45.72 | 46.63 | 1,418,581 | +0.75(+1.62%) |
Oct 20, 2014 | 45.33 | 46.02 | 45.19 | 45.89 | 1,393,979 | +0.63(+1.40%) |
Oct 17, 2014 | 44.31 | 45.43 | 44.17 | 45.26 | 1,960,294 | +0.96(+2.17%) |
Oct 16, 2014 | 44.41 | 44.75 | 44.41 | 44.29 | 2,640,792 | -0.44(-0.99%) |
Oct 15, 2014 | 44.97 | 45.58 | 44.24 | 44.74 | 1,814,541 | -0.53(-1.16%) |
Oct 14, 2014 | 44.57 | 45.68 | 44.57 | 45.26 | 1,355,211 | +0.76(+1.71%) |
Oct 13, 2014 | 44.25 | 44.95 | 44.01 | 44.50 | 977,062 | +0.33(+0.75%) |
Oct 10, 2014 | 44.69 | 45.20 | 44.13 | 44.17 | 1,243,724 | -0.50(-1.12%) |
Oct 09, 2014 | 44.48 | 45.28 | 44.48 | 44.67 | 1,397,331 | +0.22(+0.49%) |
Oct 08, 2014 | 43.93 | 44.65 | 43.82 | 44.45 | 1,607,358 | +0.60(+1.36%) |
Oct 07, 2014 | 44.07 | 44.31 | 43.85 | 43.86 | 999,128 | -0.24(-0.54%) |
Oct 06, 2014 | 44.18 | 44.47 | 44.01 | 44.10 | 1,743,033 | -0.09(-0.21%) |
Oct 03, 2014 | 44.38 | 44.47 | 43.78 | 44.19 | 806,857 | +0.03(+0.06%) |
Oct 02, 2014 | 44.10 | 44.51 | 43.81 | 44.16 | 1,585,435 | -0.04(-0.10%) |