Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.79 | 49.12 | 49.12 | 49.12 | 179,547 | -0.63(-1.28%) |
Dec 30, 2014 | 49.99 | 50.13 | 49.46 | 49.76 | 182,106 | -0.20(-0.40%) |
Dec 29, 2014 | 49.76 | 50.46 | 49.73 | 49.96 | 174,331 | +0.20(+0.40%) |
Dec 26, 2014 | 49.62 | 50.06 | 49.56 | 49.76 | 278,140 | +0.13(+0.27%) |
Dec 24, 2014 | 49.96 | 49.62 | 49.62 | 49.62 | 327,764 | -0.30(-0.60%) |
Dec 23, 2014 | 49.77 | 50.12 | 49.48 | 49.93 | 461,649 | +0.19(+0.39%) |
Dec 22, 2014 | 49.77 | 49.80 | 49.32 | 49.73 | 329,409 | +0.16(+0.32%) |
Dec 19, 2014 | 49.16 | 49.89 | 48.73 | 49.57 | 626,404 | +0.83(+1.70%) |
Dec 18, 2014 | 48.84 | 48.93 | 48.31 | 48.74 | 240,621 | +0.45(+0.93%) |
Dec 17, 2014 | 47.31 | 48.36 | 47.12 | 48.30 | 202,794 | +1.18(+2.51%) |
Dec 16, 2014 | 47.15 | 47.60 | 46.99 | 47.12 | 258,037 | -0.13(-0.27%) |
Dec 15, 2014 | 47.75 | 48.01 | 47.10 | 47.24 | 253,348 | -0.32(-0.67%) |
Dec 12, 2014 | 48.07 | 48.14 | 47.50 | 47.56 | 172,629 | -0.67(-1.39%) |
Dec 11, 2014 | 48.01 | 48.54 | 47.79 | 48.23 | 164,421 | +0.32(+0.67%) |
Dec 10, 2014 | 48.74 | 49.16 | 47.66 | 47.91 | 222,541 | -0.80(-1.64%) |
Dec 09, 2014 | 47.28 | 48.74 | 46.96 | 48.71 | 293,462 | +1.12(+2.35%) |
Dec 08, 2014 | 48.68 | 48.97 | 47.35 | 47.60 | 414,500 | -1.15(-2.36%) |
Dec 05, 2014 | 49.80 | 49.83 | 48.27 | 48.74 | 472,685 | -1.18(-2.37%) |
Dec 04, 2014 | 50.34 | 50.34 | 49.80 | 49.93 | 152,022 | -0.38(-0.76%) |
Dec 03, 2014 | 50.15 | 50.47 | 50.07 | 50.31 | 146,067 | +0.13(+0.25%) |
Dec 02, 2014 | 49.83 | 50.31 | 49.80 | 50.18 | 247,238 | +0.35(+0.70%) |
Dec 01, 2014 | 49.96 | 50.05 | 49.51 | 49.83 | 223,046 | -0.13(-0.26%) |
Nov 28, 2014 | 49.96 | 50.28 | 49.67 | 49.96 | 131,571 | +0.13(+0.26%) |
Nov 26, 2014 | 49.61 | 49.83 | 49.83 | 49.83 | 171,419 | +0.22(+0.45%) |
Nov 25, 2014 | 49.16 | 49.80 | 49.13 | 49.61 | 207,848 | +0.45(+0.91%) |
Nov 24, 2014 | 48.68 | 49.22 | 48.65 | 49.16 | 188,118 | +0.61(+1.25%) |
Nov 21, 2014 | 48.81 | 48.81 | 48.46 | 48.55 | 198,624 | -0.06(-0.13%) |
Nov 20, 2014 | 48.58 | 48.70 | 48.43 | 48.62 | 136,479 | +0.03(+0.07%) |
Nov 19, 2014 | 48.74 | 48.81 | 48.49 | 48.58 | 177,413 | +0.03(+0.07%) |
Nov 18, 2014 | 48.20 | 48.81 | 48.17 | 48.55 | 268,074 | +0.45(+0.93%) |
Nov 17, 2014 | 47.63 | 48.20 | 47.63 | 48.11 | 195,163 | +0.48(+1.01%) |
Nov 14, 2014 | 47.60 | 48.17 | 47.53 | 47.63 | 199,158 | +0.19(+0.40%) |
Nov 13, 2014 | 47.63 | 47.80 | 47.36 | 47.44 | 210,463 | -0.29(-0.60%) |
Nov 12, 2014 | 47.69 | 47.79 | 47.34 | 47.72 | 179,058 | +0.13(+0.27%) |
Nov 11, 2014 | 47.85 | 47.85 | 47.53 | 47.60 | 139,936 | -0.29(-0.60%) |
Nov 10, 2014 | 47.88 | 48.01 | 47.40 | 47.88 | 257,875 | +0.00(+0.00%) |
Nov 07, 2014 | 46.86 | 47.98 | 46.77 | 47.88 | 466,270 | +0.73(+1.56%) |
Nov 06, 2014 | 46.99 | 47.72 | 46.03 | 47.15 | 491,583 | -0.64(-1.34%) |
Nov 05, 2014 | 47.50 | 47.79 | 47.40 | 47.79 | 285,908 | +0.22(+0.47%) |
Nov 04, 2014 | 48.20 | 48.30 | 47.21 | 47.56 | 280,317 | -0.64(-1.32%) |
Nov 03, 2014 | 47.95 | 48.33 | 47.95 | 48.20 | 222,768 | +0.26(+0.53%) |
Oct 31, 2014 | 48.07 | 48.17 | 47.72 | 47.95 | 239,705 | +0.03(+0.07%) |
Oct 30, 2014 | 47.56 | 48.07 | 47.34 | 47.91 | 184,518 | +0.48(+1.01%) |
Oct 29, 2014 | 48.04 | 48.20 | 46.96 | 47.44 | 349,470 | -0.67(-1.39%) |
Oct 28, 2014 | 47.72 | 48.17 | 47.66 | 48.11 | 310,790 | +0.48(+1.01%) |
Oct 27, 2014 | 47.40 | 47.69 | 47.24 | 47.63 | 264,393 | +0.38(+0.81%) |
Oct 24, 2014 | 47.08 | 47.40 | 46.96 | 47.24 | 155,142 | +0.16(+0.34%) |
Oct 23, 2014 | 47.15 | 47.63 | 46.92 | 47.08 | 251,140 | +0.26(+0.55%) |
Oct 22, 2014 | 47.50 | 47.53 | 46.77 | 46.83 | 256,781 | -0.38(-0.81%) |
Oct 21, 2014 | 46.35 | 47.34 | 46.24 | 47.21 | 380,620 | +1.09(+2.35%) |
Oct 20, 2014 | 45.07 | 46.19 | 45.07 | 46.13 | 434,430 | +0.93(+2.05%) |
Oct 17, 2014 | 45.39 | 45.65 | 44.72 | 45.20 | 375,941 | +0.19(+0.43%) |
Oct 16, 2014 | 44.82 | 45.49 | 44.69 | 45.01 | 528,092 | -0.32(-0.70%) |
Oct 15, 2014 | 46.06 | 46.06 | 44.53 | 45.33 | 556,699 | -0.73(-1.59%) |
Oct 14, 2014 | 45.87 | 46.41 | 45.68 | 46.06 | 374,024 | +0.32(+0.70%) |
Oct 13, 2014 | 45.07 | 46.25 | 45.04 | 45.74 | 281,101 | +0.54(+1.20%) |
Oct 10, 2014 | 45.20 | 45.77 | 44.91 | 45.20 | 295,778 | -0.06(-0.14%) |
Oct 09, 2014 | 45.97 | 46.41 | 45.23 | 45.26 | 450,412 | -0.67(-1.46%) |
Oct 08, 2014 | 45.26 | 45.94 | 44.75 | 45.94 | 335,018 | +0.70(+1.55%) |
Oct 07, 2014 | 45.17 | 45.52 | 44.91 | 45.23 | 194,095 | +0.00(+0.00%) |
Oct 06, 2014 | 44.53 | 45.46 | 44.53 | 45.23 | 295,007 | +0.64(+1.43%) |
Oct 03, 2014 | 44.95 | 44.95 | 44.50 | 44.59 | 201,849 | -0.16(-0.36%) |
Oct 02, 2014 | 45.33 | 45.39 | 44.40 | 44.75 | 396,469 | -0.67(-1.48%) |