Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 49.90 | 49.17 | 49.17 | 49.17 | 461,526 | -0.39(-0.78%) |
Dec 30, 2014 | 49.62 | 50.04 | 49.17 | 49.56 | 757,580 | -0.14(-0.28%) |
Dec 29, 2014 | 49.52 | 49.99 | 49.50 | 49.70 | 363,219 | +0.09(+0.18%) |
Dec 26, 2014 | 49.66 | 49.92 | 49.48 | 49.61 | 294,387 | +0.15(+0.30%) |
Dec 24, 2014 | 49.38 | 49.46 | 49.46 | 49.46 | 250,699 | +0.10(+0.20%) |
Dec 23, 2014 | 49.21 | 49.81 | 49.14 | 49.36 | 618,110 | +0.26(+0.53%) |
Dec 22, 2014 | 48.79 | 49.36 | 48.37 | 49.10 | 900,647 | +0.31(+0.64%) |
Dec 19, 2014 | 48.25 | 48.82 | 47.75 | 48.79 | 1,095,079 | +0.74(+1.54%) |
Dec 18, 2014 | 47.62 | 48.07 | 47.04 | 48.05 | 988,189 | +1.06(+2.25%) |
Dec 17, 2014 | 46.11 | 47.06 | 45.92 | 46.99 | 804,240 | +1.16(+2.52%) |
Dec 16, 2014 | 46.18 | 47.31 | 45.77 | 45.84 | 1,214,081 | -0.66(-1.41%) |
Dec 15, 2014 | 47.39 | 47.52 | 46.30 | 46.49 | 1,209,686 | -0.69(-1.46%) |
Dec 12, 2014 | 48.14 | 48.21 | 46.97 | 47.18 | 841,995 | -1.44(-2.97%) |
Dec 11, 2014 | 49.59 | 50.09 | 48.48 | 48.62 | 1,287,906 | -0.65(-1.31%) |
Dec 10, 2014 | 50.90 | 50.99 | 49.23 | 49.27 | 970,888 | -2.02(-3.93%) |
Dec 09, 2014 | 50.16 | 51.35 | 50.16 | 51.29 | 957,361 | +0.63(+1.25%) |
Dec 08, 2014 | 51.27 | 51.41 | 50.36 | 50.66 | 620,376 | -0.90(-1.75%) |
Dec 05, 2014 | 51.23 | 51.90 | 50.98 | 51.56 | 690,209 | +0.40(+0.79%) |
Dec 04, 2014 | 51.56 | 51.57 | 50.56 | 51.16 | 679,851 | -0.16(-0.30%) |
Dec 03, 2014 | 49.78 | 51.39 | 49.71 | 51.31 | 1,123,997 | +1.53(+3.06%) |
Dec 02, 2014 | 49.21 | 49.98 | 49.15 | 49.79 | 746,441 | +0.51(+1.03%) |
Dec 01, 2014 | 49.21 | 49.61 | 48.63 | 49.28 | 953,787 | +0.02(+0.03%) |
Nov 28, 2014 | 49.62 | 49.76 | 48.80 | 49.26 | 544,760 | -0.75(-1.49%) |
Nov 26, 2014 | 50.03 | 50.01 | 50.01 | 50.01 | 705,642 | -0.01(-0.02%) |
Nov 25, 2014 | 50.13 | 50.51 | 49.81 | 50.02 | 586,624 | -0.20(-0.41%) |
Nov 24, 2014 | 50.57 | 50.64 | 49.90 | 50.22 | 1,003,683 | -0.20(-0.41%) |
Nov 21, 2014 | 50.74 | 51.31 | 50.22 | 50.43 | 1,323,203 | +0.64(+1.28%) |
Nov 20, 2014 | 49.12 | 49.93 | 49.04 | 49.79 | 1,444,793 | +0.40(+0.81%) |
Nov 19, 2014 | 49.94 | 50.22 | 49.30 | 49.39 | 1,016,703 | -0.54(-1.08%) |
Nov 18, 2014 | 49.21 | 50.03 | 49.17 | 49.93 | 1,002,545 | +0.91(+1.86%) |
Nov 17, 2014 | 49.02 | 49.12 | 48.64 | 49.02 | 732,428 | +0.01(+0.02%) |
Nov 14, 2014 | 48.87 | 49.14 | 48.43 | 49.01 | 775,483 | +0.07(+0.13%) |
Nov 13, 2014 | 49.29 | 49.72 | 48.52 | 48.94 | 1,077,174 | -0.63(-1.27%) |
Nov 12, 2014 | 49.39 | 49.74 | 49.17 | 49.58 | 743,758 | +0.09(+0.18%) |
Nov 11, 2014 | 49.00 | 49.64 | 48.94 | 49.49 | 1,017,558 | +0.43(+0.89%) |
Nov 10, 2014 | 48.99 | 49.26 | 48.61 | 49.05 | 1,149,273 | +0.41(+0.84%) |
Nov 07, 2014 | 48.94 | 49.30 | 48.33 | 48.64 | 1,024,726 | -0.20(-0.40%) |
Nov 06, 2014 | 48.22 | 49.08 | 48.04 | 48.84 | 1,034,823 | +0.48(+1.00%) |
Nov 05, 2014 | 47.60 | 48.45 | 47.37 | 48.35 | 1,672,296 | +1.03(+2.18%) |
Nov 04, 2014 | 48.06 | 48.25 | 47.14 | 47.32 | 1,547,262 | -0.80(-1.67%) |
Nov 03, 2014 | 48.35 | 48.77 | 47.89 | 48.12 | 964,599 | -0.04(-0.09%) |
Oct 31, 2014 | 48.18 | 48.65 | 48.03 | 48.16 | 1,769,540 | +0.78(+1.64%) |
Oct 30, 2014 | 46.90 | 47.85 | 46.90 | 47.39 | 846,307 | +0.29(+0.61%) |
Oct 29, 2014 | 47.56 | 47.84 | 46.80 | 47.10 | 1,095,732 | -0.39(-0.83%) |
Oct 28, 2014 | 47.11 | 47.62 | 47.05 | 47.49 | 1,117,790 | +0.87(+1.87%) |
Oct 27, 2014 | 47.10 | 47.65 | 47.65 | 46.62 | 1,691,140 | -1.03(-2.16%) |
Oct 24, 2014 | 47.51 | 47.65 | 46.64 | 47.65 | 914,672 | +0.41(+0.86%) |
Oct 23, 2014 | 47.57 | 47.82 | 47.14 | 47.24 | 1,423,529 | +0.39(+0.84%) |
Oct 22, 2014 | 48.28 | 48.37 | 46.75 | 46.85 | 2,624,034 | -0.93(-1.95%) |
Oct 21, 2014 | 46.84 | 48.83 | 46.71 | 47.78 | 3,696,328 | +2.67(+5.92%) |
Oct 20, 2014 | 43.98 | 45.31 | 43.98 | 45.11 | 1,747,924 | +0.94(+2.13%) |
Oct 17, 2014 | 44.34 | 44.95 | 43.89 | 44.17 | 1,442,255 | +0.42(+0.97%) |
Oct 16, 2014 | 42.14 | 43.99 | 42.04 | 43.74 | 1,768,617 | +0.86(+2.00%) |
Oct 15, 2014 | 41.11 | 43.41 | 40.35 | 42.89 | 2,184,838 | +1.04(+2.48%) |
Oct 14, 2014 | 41.79 | 42.80 | 41.46 | 41.85 | 2,335,423 | +0.28(+0.67%) |
Oct 13, 2014 | 42.53 | 43.18 | 41.54 | 41.57 | 1,553,680 | -1.12(-2.62%) |
Oct 10, 2014 | 43.70 | 43.78 | 42.66 | 42.69 | 1,476,821 | -1.17(-2.66%) |
Oct 09, 2014 | 44.88 | 45.00 | 43.58 | 43.86 | 1,659,078 | -0.95(-2.11%) |
Oct 08, 2014 | 44.53 | 44.93 | 43.75 | 44.80 | 1,426,508 | +0.14(+0.31%) |
Oct 07, 2014 | 46.00 | 46.02 | 44.64 | 44.67 | 1,390,168 | -1.54(-3.34%) |
Oct 06, 2014 | 46.71 | 46.80 | 46.14 | 46.21 | 641,841 | -0.14(-0.30%) |
Oct 03, 2014 | 46.59 | 47.03 | 46.09 | 46.35 | 895,897 | -0.03(-0.07%) |
Oct 02, 2014 | 45.99 | 46.47 | 44.95 | 46.38 | 2,155,677 | +0.21(+0.46%) |