Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.69 | 50.32 | 50.32 | 50.32 | 633,943 | -0.29(-0.58%) |
Dec 30, 2014 | 50.71 | 51.06 | 50.38 | 50.62 | 464,761 | -0.27(-0.53%) |
Dec 29, 2014 | 51.09 | 51.40 | 50.51 | 50.89 | 472,967 | -0.20(-0.40%) |
Dec 26, 2014 | 51.35 | 51.75 | 51.05 | 51.09 | 416,500 | -0.33(-0.64%) |
Dec 24, 2014 | 51.24 | 51.43 | 51.43 | 51.43 | 247,313 | +0.46(+0.90%) |
Dec 23, 2014 | 50.71 | 51.00 | 50.38 | 50.97 | 623,543 | +0.57(+1.13%) |
Dec 22, 2014 | 50.12 | 50.59 | 50.01 | 50.39 | 1,017,414 | +0.33(+0.66%) |
Dec 19, 2014 | 50.91 | 51.11 | 50.02 | 50.06 | 1,237,559 | -0.56(-1.10%) |
Dec 18, 2014 | 50.84 | 50.93 | 50.09 | 50.62 | 647,219 | +0.69(+1.39%) |
Dec 17, 2014 | 49.64 | 49.99 | 48.19 | 49.93 | 1,260,533 | +0.53(+1.08%) |
Dec 16, 2014 | 49.87 | 50.53 | 49.35 | 49.40 | 712,068 | -0.77(-1.54%) |
Dec 15, 2014 | 50.59 | 51.17 | 49.59 | 50.17 | 786,604 | -0.29(-0.57%) |
Dec 12, 2014 | 50.61 | 51.26 | 50.31 | 50.45 | 673,845 | -0.49(-0.97%) |
Dec 11, 2014 | 50.56 | 51.33 | 50.50 | 50.95 | 664,693 | +0.68(+1.35%) |
Dec 10, 2014 | 50.50 | 50.89 | 49.92 | 50.27 | 751,084 | -0.17(-0.34%) |
Dec 09, 2014 | 50.46 | 50.47 | 49.54 | 50.44 | 1,115,022 | -0.62(-1.22%) |
Dec 08, 2014 | 51.53 | 52.11 | 50.87 | 51.06 | 693,208 | -0.76(-1.48%) |
Dec 05, 2014 | 52.16 | 52.42 | 51.56 | 51.83 | 647,752 | -0.25(-0.47%) |
Dec 04, 2014 | 51.58 | 52.12 | 51.53 | 52.07 | 596,849 | +0.32(+0.63%) |
Dec 03, 2014 | 51.46 | 52.00 | 51.45 | 51.75 | 456,849 | +0.31(+0.60%) |
Dec 02, 2014 | 51.04 | 51.87 | 51.04 | 51.44 | 588,130 | +0.41(+0.81%) |
Dec 01, 2014 | 52.75 | 52.81 | 50.86 | 51.02 | 1,098,327 | -1.50(-2.86%) |
Nov 28, 2014 | 51.50 | 52.61 | 51.29 | 52.53 | 645,963 | +1.39(+2.73%) |
Nov 26, 2014 | 51.15 | 51.13 | 51.13 | 51.13 | 426,897 | -0.05(-0.10%) |
Nov 25, 2014 | 51.74 | 51.84 | 51.08 | 51.19 | 625,554 | -0.30(-0.58%) |
Nov 24, 2014 | 50.80 | 51.55 | 50.76 | 51.48 | 927,889 | +0.72(+1.42%) |
Nov 21, 2014 | 51.10 | 51.31 | 50.66 | 50.76 | 1,127,004 | +0.45(+0.90%) |
Nov 20, 2014 | 49.33 | 50.32 | 49.26 | 50.31 | 763,030 | +0.67(+1.34%) |
Nov 19, 2014 | 49.57 | 49.86 | 49.22 | 49.64 | 558,047 | -0.12(-0.25%) |
Nov 18, 2014 | 49.26 | 50.09 | 49.11 | 49.77 | 794,442 | +0.43(+0.88%) |
Nov 17, 2014 | 49.90 | 49.90 | 49.20 | 49.33 | 662,278 | -0.57(-1.14%) |
Nov 14, 2014 | 50.00 | 50.62 | 49.74 | 49.90 | 719,351 | -0.21(-0.41%) |
Nov 13, 2014 | 49.69 | 50.21 | 49.40 | 50.11 | 1,031,167 | +0.55(+1.11%) |
Nov 12, 2014 | 49.57 | 49.86 | 49.27 | 49.56 | 912,421 | -0.29(-0.57%) |
Nov 11, 2014 | 50.04 | 50.54 | 49.58 | 49.84 | 933,295 | +0.10(+0.20%) |
Nov 10, 2014 | 49.33 | 49.94 | 48.83 | 49.75 | 1,010,512 | +1.06(+2.17%) |
Nov 07, 2014 | 48.81 | 49.23 | 48.46 | 48.69 | 590,235 | -0.08(-0.17%) |
Nov 06, 2014 | 48.19 | 48.79 | 48.10 | 48.77 | 653,647 | +0.67(+1.40%) |
Nov 05, 2014 | 48.77 | 48.90 | 48.00 | 48.10 | 788,858 | -0.29(-0.59%) |
Nov 04, 2014 | 47.62 | 48.94 | 47.62 | 48.39 | 1,006,385 | +0.69(+1.45%) |
Nov 03, 2014 | 47.21 | 47.92 | 47.00 | 47.69 | 919,470 | +0.46(+0.97%) |
Oct 31, 2014 | 47.89 | 48.12 | 47.02 | 47.23 | 956,306 | +0.33(+0.70%) |
Oct 30, 2014 | 46.42 | 48.07 | 45.19 | 46.90 | 1,491,522 | +0.81(+1.76%) |
Oct 29, 2014 | 46.45 | 46.45 | 45.97 | 46.09 | 1,025,691 | -0.27(-0.57%) |
Oct 28, 2014 | 46.34 | 46.66 | 46.06 | 46.36 | 734,439 | +0.40(+0.86%) |
Oct 27, 2014 | 45.51 | 46.03 | 45.54 | 45.96 | 487,678 | +0.42(+0.93%) |
Oct 24, 2014 | 45.69 | 46.14 | 45.19 | 45.54 | 532,700 | +0.07(+0.16%) |
Oct 23, 2014 | 45.55 | 46.06 | 45.19 | 45.47 | 694,737 | +0.65(+1.45%) |
Oct 22, 2014 | 46.03 | 46.03 | 44.79 | 44.82 | 557,766 | -0.97(-2.12%) |
Oct 21, 2014 | 44.67 | 45.91 | 44.55 | 45.79 | 930,290 | +1.62(+3.67%) |
Oct 20, 2014 | 43.72 | 43.96 | 43.67 | 44.17 | 704,604 | +0.15(+0.34%) |
Oct 17, 2014 | 44.44 | 44.72 | 43.62 | 44.02 | 878,656 | +1.04(+2.43%) |
Oct 16, 2014 | 41.46 | 43.11 | 41.31 | 42.98 | 1,040,121 | +0.76(+1.81%) |
Oct 15, 2014 | 40.87 | 42.68 | 40.43 | 42.22 | 1,362,541 | +0.72(+1.73%) |
Oct 14, 2014 | 40.66 | 42.07 | 40.55 | 41.50 | 1,785,073 | +0.95(+2.33%) |
Oct 13, 2014 | 42.28 | 42.77 | 40.30 | 40.55 | 1,661,478 | -1.65(-3.90%) |
Oct 10, 2014 | 43.47 | 43.78 | 42.16 | 42.20 | 1,206,252 | -1.39(-3.18%) |
Oct 09, 2014 | 44.42 | 44.58 | 43.55 | 43.58 | 634,924 | -0.87(-1.95%) |
Oct 08, 2014 | 44.08 | 44.48 | 43.15 | 44.45 | 752,394 | +0.32(+0.73%) |
Oct 07, 2014 | 44.65 | 44.99 | 44.11 | 44.13 | 632,978 | -0.79(-1.76%) |
Oct 06, 2014 | 45.51 | 45.74 | 44.81 | 44.92 | 673,152 | -0.34(-0.76%) |
Oct 03, 2014 | 45.07 | 45.59 | 44.80 | 45.26 | 561,535 | +0.57(+1.28%) |
Oct 02, 2014 | 44.36 | 44.81 | 44.28 | 44.69 | 724,470 | +0.32(+0.73%) |