Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.00 | 50.55 | 50.55 | 50.55 | 7,700 | -1.35(-2.60%) |
Dec 30, 2014 | 53.12 | 53.12 | 51.80 | 51.90 | 13,178 | -1.25(-2.35%) |
Dec 29, 2014 | 52.87 | 53.16 | 52.82 | 53.15 | 12,177 | +0.68(+1.30%) |
Dec 26, 2014 | 52.00 | 52.56 | 51.81 | 52.47 | 3,486 | +0.66(+1.27%) |
Dec 24, 2014 | 51.55 | 51.81 | 51.81 | 51.81 | 6,800 | +0.70(+1.38%) |
Dec 23, 2014 | 51.20 | 51.26 | 51.05 | 51.11 | 2,238 | +0.55(+1.08%) |
Dec 22, 2014 | 50.54 | 50.56 | 50.45 | 50.56 | 952 | -0.10(-0.20%) |
Dec 19, 2014 | 52.00 | 52.00 | 50.05 | 50.66 | 4,232 | +0.77(+1.54%) |
Dec 18, 2014 | 49.00 | 49.89 | 48.95 | 49.89 | 15,933 | +1.60(+3.32%) |
Dec 17, 2014 | 46.90 | 48.29 | 46.51 | 48.29 | 8,590 | +1.39(+2.95%) |
Dec 16, 2014 | 45.55 | 47.39 | 45.55 | 46.90 | 5,736 | +0.51(+1.10%) |
Dec 15, 2014 | 47.59 | 47.68 | 46.39 | 46.39 | 5,841 | -0.80(-1.69%) |
Dec 12, 2014 | 48.20 | 48.42 | 47.18 | 47.19 | 13,939 | -1.53(-3.14%) |
Dec 11, 2014 | 48.63 | 49.28 | 48.58 | 48.72 | 17,778 | +0.81(+1.69%) |
Dec 10, 2014 | 49.28 | 49.28 | 47.85 | 47.91 | 3,426 | -2.03(-4.06%) |
Dec 09, 2014 | 48.70 | 49.94 | 48.70 | 49.94 | 3,072 | +0.29(+0.58%) |
Dec 08, 2014 | 49.96 | 50.19 | 49.39 | 49.65 | 11,912 | -0.31(-0.62%) |
Dec 05, 2014 | 49.75 | 49.87 | 49.75 | 49.96 | 18,640 | +0.04(+0.08%) |
Dec 04, 2014 | 49.60 | 50.01 | 49.51 | 49.92 | 7,277 | -0.25(-0.50%) |
Dec 03, 2014 | 50.06 | 50.17 | 50.05 | 50.17 | 1,267 | +0.36(+0.72%) |
Dec 02, 2014 | 49.56 | 49.89 | 49.56 | 49.81 | 1,635 | +0.24(+0.48%) |
Dec 01, 2014 | 51.80 | 51.80 | 49.06 | 49.57 | 5,613 | -0.01(-0.02%) |
Nov 28, 2014 | 49.88 | 49.88 | 49.58 | 49.58 | 1,574 | +0.07(+0.15%) |
Nov 26, 2014 | 49.60 | 49.51 | 49.51 | 49.51 | 8,400 | +0.05(+0.11%) |
Nov 25, 2014 | 49.32 | 49.46 | 49.16 | 49.46 | 3,322 | -0.26(-0.53%) |
Nov 24, 2014 | 49.60 | 49.72 | 49.46 | 49.72 | 3,910 | +0.12(+0.24%) |
Nov 21, 2014 | 49.24 | 49.93 | 49.24 | 49.60 | 10,334 | +0.45(+0.91%) |
Nov 20, 2014 | 48.90 | 49.17 | 48.77 | 49.15 | 2,887 | +0.15(+0.31%) |
Nov 19, 2014 | 48.96 | 49.00 | 48.80 | 49.00 | 650 | -0.44(-0.88%) |
Nov 18, 2014 | 48.99 | 49.44 | 48.99 | 49.44 | 4,312 | +0.60(+1.22%) |
Nov 17, 2014 | 47.45 | 48.87 | 47.45 | 48.84 | 2,701 | +0.66(+1.37%) |
Nov 14, 2014 | 48.38 | 48.55 | 48.18 | 48.18 | 3,591 | -0.41(-0.85%) |
Nov 13, 2014 | 49.02 | 49.20 | 48.59 | 48.59 | 49,693 | -0.29(-0.59%) |
Nov 12, 2014 | 48.84 | 48.88 | 48.84 | 48.88 | 1,800 | -0.47(-0.95%) |
Nov 11, 2014 | 49.59 | 49.61 | 49.35 | 49.35 | 2,305 | -0.29(-0.58%) |
Nov 10, 2014 | 50.49 | 50.49 | 49.37 | 49.64 | 3,376 | +0.32(+0.65%) |
Nov 07, 2014 | 48.88 | 49.32 | 48.75 | 49.32 | 7,721 | +0.30(+0.61%) |
Nov 06, 2014 | 48.60 | 49.36 | 48.52 | 49.02 | 4,186 | -0.46(-0.93%) |
Nov 05, 2014 | 49.02 | 49.48 | 49.02 | 49.48 | 3,447 | +0.79(+1.62%) |
Nov 04, 2014 | 48.70 | 49.01 | 48.49 | 48.69 | 11,818 | -0.32(-0.65%) |
Nov 03, 2014 | 47.47 | 49.34 | 47.47 | 49.01 | 19,028 | +0.21(+0.43%) |
Oct 31, 2014 | 49.25 | 50.49 | 48.32 | 48.80 | 17,670 | +0.93(+1.94%) |
Oct 30, 2014 | 46.71 | 48.05 | 46.68 | 47.87 | 6,148 | +0.93(+1.98%) |
Oct 29, 2014 | 47.45 | 47.45 | 46.46 | 46.94 | 8,584 | -0.27(-0.57%) |
Oct 28, 2014 | 46.50 | 47.21 | 46.31 | 47.21 | 4,874 | +0.91(+1.97%) |
Oct 27, 2014 | 46.00 | 46.30 | 45.96 | 46.30 | 5,965 | +0.06(+0.13%) |
Oct 24, 2014 | 45.60 | 46.24 | 45.43 | 46.24 | 7,874 | +0.74(+1.63%) |
Oct 23, 2014 | 45.55 | 46.04 | 45.39 | 45.50 | 8,314 | +0.83(+1.86%) |
Oct 22, 2014 | 45.21 | 45.56 | 44.64 | 44.67 | 6,481 | -0.14(-0.31%) |
Oct 21, 2014 | 43.58 | 44.87 | 43.58 | 44.81 | 14,128 | +1.12(+2.56%) |
Oct 20, 2014 | 43.03 | 43.69 | 42.85 | 43.69 | 52,307 | +1.02(+2.39%) |
Oct 17, 2014 | 42.33 | 43.03 | 42.22 | 42.67 | 32,931 | +0.68(+1.62%) |
Oct 16, 2014 | 40.00 | 42.74 | 40.00 | 41.99 | 35,862 | +0.19(+0.45%) |
Oct 15, 2014 | 40.80 | 42.03 | 38.76 | 41.80 | 23,112 | -0.51(-1.21%) |
Oct 14, 2014 | 41.91 | 42.99 | 41.91 | 42.31 | 8,914 | +0.54(+1.29%) |
Oct 13, 2014 | 42.43 | 42.82 | 41.57 | 41.77 | 2,147 | -0.69(-1.63%) |
Oct 10, 2014 | 42.73 | 45.00 | 42.38 | 42.46 | 9,846 | +0.05(+0.12%) |
Oct 09, 2014 | 42.80 | 42.86 | 42.41 | 42.41 | 1,118 | -1.68(-3.81%) |
Oct 08, 2014 | 42.60 | 44.09 | 42.46 | 44.09 | 37,287 | +1.21(+2.82%) |
Oct 07, 2014 | 43.40 | 43.60 | 42.88 | 42.88 | 8,801 | -0.71(-1.63%) |
Oct 06, 2014 | 44.35 | 44.35 | 43.39 | 43.59 | 11,942 | -0.28(-0.64%) |
Oct 03, 2014 | 44.15 | 44.15 | 43.25 | 43.87 | 16,982 | +0.78(+1.82%) |
Oct 02, 2014 | 43.25 | 43.29 | 42.64 | 43.09 | 3,369 | -0.19(-0.45%) |