Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 47.24 | 46.95 | 46.95 | 46.95 | 292,930 | -0.26(-0.56%) |
Dec 30, 2014 | 46.89 | 47.44 | 46.80 | 47.22 | 163,283 | +0.22(+0.46%) |
Dec 29, 2014 | 47.32 | 47.32 | 46.95 | 47.00 | 214,432 | -0.20(-0.42%) |
Dec 26, 2014 | 47.13 | 47.46 | 47.04 | 47.19 | 110,472 | +0.14(+0.29%) |
Dec 24, 2014 | 47.16 | 47.06 | 47.06 | 47.06 | 94,236 | -0.08(-0.18%) |
Dec 23, 2014 | 47.16 | 47.24 | 46.92 | 47.14 | 198,904 | +0.08(+0.16%) |
Dec 22, 2014 | 46.69 | 47.07 | 46.37 | 47.07 | 403,742 | +0.38(+0.81%) |
Dec 19, 2014 | 47.28 | 47.57 | 46.58 | 46.69 | 572,415 | -0.69(-1.45%) |
Dec 18, 2014 | 46.61 | 47.58 | 46.19 | 47.38 | 312,728 | +1.35(+2.93%) |
Dec 17, 2014 | 45.63 | 46.18 | 45.05 | 46.03 | 352,416 | +0.62(+1.36%) |
Dec 16, 2014 | 45.87 | 46.23 | 45.35 | 45.41 | 450,229 | -0.44(-0.97%) |
Dec 15, 2014 | 46.24 | 46.42 | 45.38 | 45.85 | 265,035 | -0.19(-0.41%) |
Dec 12, 2014 | 45.75 | 46.33 | 45.75 | 46.04 | 283,710 | -0.22(-0.47%) |
Dec 11, 2014 | 46.42 | 47.24 | 46.06 | 46.26 | 275,427 | -0.35(-0.74%) |
Dec 10, 2014 | 47.25 | 47.46 | 46.53 | 46.61 | 225,264 | -0.71(-1.50%) |
Dec 09, 2014 | 46.95 | 47.36 | 46.58 | 47.31 | 306,008 | +0.11(+0.24%) |
Dec 08, 2014 | 47.04 | 47.62 | 46.76 | 47.20 | 264,597 | -0.03(-0.06%) |
Dec 05, 2014 | 46.95 | 47.33 | 46.73 | 47.23 | 350,789 | +0.29(+0.63%) |
Dec 04, 2014 | 46.93 | 47.22 | 46.83 | 46.94 | 267,648 | -0.14(-0.29%) |
Dec 03, 2014 | 46.61 | 47.19 | 46.51 | 47.07 | 428,131 | +0.49(+1.05%) |
Dec 02, 2014 | 45.84 | 46.76 | 45.77 | 46.58 | 561,444 | +0.88(+1.93%) |
Dec 01, 2014 | 46.00 | 46.10 | 45.13 | 45.70 | 446,516 | -0.28(-0.61%) |
Nov 28, 2014 | 45.94 | 46.30 | 45.54 | 45.98 | 302,731 | +0.17(+0.36%) |
Nov 26, 2014 | 45.39 | 45.82 | 45.82 | 45.82 | 281,117 | +0.31(+0.68%) |
Nov 25, 2014 | 45.59 | 45.78 | 45.39 | 45.51 | 257,697 | +0.09(+0.20%) |
Nov 24, 2014 | 45.36 | 45.46 | 44.78 | 45.42 | 385,747 | +0.10(+0.22%) |
Nov 21, 2014 | 45.71 | 45.97 | 45.20 | 45.32 | 460,728 | +0.15(+0.33%) |
Nov 20, 2014 | 44.61 | 45.45 | 44.32 | 45.17 | 448,284 | +0.49(+1.09%) |
Nov 19, 2014 | 44.79 | 44.79 | 44.20 | 44.68 | 343,298 | +0.05(+0.12%) |
Nov 18, 2014 | 44.64 | 44.94 | 44.17 | 44.63 | 340,100 | +0.05(+0.12%) |
Nov 17, 2014 | 45.26 | 45.45 | 44.53 | 44.58 | 411,254 | -0.74(-1.63%) |
Nov 14, 2014 | 45.00 | 45.59 | 45.00 | 45.32 | 363,607 | +0.20(+0.45%) |
Nov 13, 2014 | 45.38 | 45.52 | 44.45 | 45.12 | 853,140 | -0.18(-0.40%) |
Nov 12, 2014 | 44.97 | 45.42 | 44.97 | 45.30 | 354,054 | +0.03(+0.07%) |
Nov 11, 2014 | 44.90 | 45.34 | 44.79 | 45.27 | 454,704 | +0.33(+0.73%) |
Nov 10, 2014 | 44.88 | 45.30 | 44.68 | 44.94 | 568,266 | -0.09(-0.20%) |
Nov 07, 2014 | 45.22 | 45.42 | 44.82 | 45.03 | 499,321 | -0.12(-0.27%) |
Nov 06, 2014 | 45.12 | 45.18 | 44.37 | 45.15 | 328,990 | +0.19(+0.42%) |
Nov 05, 2014 | 45.62 | 45.62 | 44.20 | 44.96 | 455,740 | +0.09(+0.20%) |
Nov 04, 2014 | 44.95 | 45.12 | 44.57 | 44.87 | 370,139 | +0.00(+0.00%) |
Nov 03, 2014 | 44.66 | 44.97 | 44.27 | 44.87 | 488,267 | +0.57(+1.28%) |
Oct 31, 2014 | 44.19 | 44.65 | 43.96 | 44.30 | 448,862 | +0.47(+1.07%) |
Oct 30, 2014 | 43.14 | 44.41 | 43.13 | 43.83 | 193,455 | +0.59(+1.37%) |
Oct 29, 2014 | 43.38 | 43.55 | 42.96 | 43.24 | 206,086 | -0.09(-0.21%) |
Oct 28, 2014 | 43.17 | 43.35 | 42.90 | 43.33 | 170,574 | +0.39(+0.91%) |
Oct 27, 2014 | 43.06 | 43.08 | 43.14 | 42.94 | 260,315 | -0.20(-0.47%) |
Oct 24, 2014 | 42.75 | 43.21 | 42.70 | 43.14 | 182,749 | +0.40(+0.93%) |
Oct 23, 2014 | 43.23 | 43.23 | 42.43 | 42.75 | 462,380 | -0.06(-0.14%) |
Oct 22, 2014 | 43.38 | 43.70 | 42.77 | 42.81 | 224,608 | -0.52(-1.21%) |
Oct 21, 2014 | 42.66 | 43.37 | 42.56 | 43.33 | 267,429 | +0.84(+1.97%) |
Oct 20, 2014 | 42.06 | 42.55 | 41.86 | 42.49 | 213,327 | +0.52(+1.23%) |
Oct 17, 2014 | 41.43 | 42.18 | 41.35 | 41.98 | 358,716 | +0.76(+1.83%) |
Oct 16, 2014 | 40.89 | 41.73 | 40.69 | 41.22 | 588,490 | -0.38(-0.92%) |
Oct 15, 2014 | 40.88 | 42.95 | 39.81 | 41.60 | 1,214,652 | +0.26(+0.63%) |
Oct 14, 2014 | 41.18 | 41.77 | 40.97 | 41.34 | 380,517 | +0.43(+1.04%) |
Oct 13, 2014 | 41.15 | 41.47 | 40.84 | 40.91 | 392,329 | -0.19(-0.45%) |
Oct 10, 2014 | 41.69 | 41.90 | 41.06 | 41.10 | 495,391 | -0.41(-0.99%) |
Oct 09, 2014 | 41.87 | 42.03 | 41.38 | 41.51 | 404,040 | -0.43(-1.02%) |
Oct 08, 2014 | 41.70 | 42.06 | 41.47 | 41.94 | 501,944 | +0.21(+0.50%) |
Oct 07, 2014 | 41.94 | 42.14 | 41.66 | 41.73 | 494,013 | -0.52(-1.24%) |
Oct 06, 2014 | 41.95 | 42.31 | 41.68 | 42.25 | 324,952 | +0.64(+1.55%) |
Oct 03, 2014 | 41.63 | 41.81 | 41.32 | 41.61 | 440,508 | +0.43(+1.04%) |
Oct 02, 2014 | 40.89 | 41.46 | 40.87 | 41.18 | 473,817 | +0.12(+0.29%) |