Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.68 | 51.01 | 51.01 | 51.01 | 73,136 | -0.56(-1.09%) |
Dec 30, 2014 | 51.74 | 51.77 | 51.53 | 51.57 | 47,691 | -0.26(-0.51%) |
Dec 29, 2014 | 51.78 | 51.93 | 51.67 | 51.84 | 71,719 | +0.00(+0.01%) |
Dec 26, 2014 | 51.95 | 51.97 | 51.82 | 51.83 | 61,093 | +0.05(+0.09%) |
Dec 24, 2014 | 51.81 | 51.78 | 51.78 | 51.78 | 33,851 | -0.03(-0.06%) |
Dec 23, 2014 | 51.74 | 51.92 | 51.71 | 51.82 | 64,114 | +0.29(+0.55%) |
Dec 22, 2014 | 51.20 | 51.56 | 51.20 | 51.53 | 136,363 | +0.43(+0.85%) |
Dec 19, 2014 | 50.92 | 51.26 | 50.71 | 51.10 | 105,104 | +0.24(+0.47%) |
Dec 18, 2014 | 50.36 | 50.86 | 50.23 | 50.86 | 442,092 | +1.25(+2.52%) |
Dec 17, 2014 | 48.99 | 49.68 | 48.60 | 49.61 | 294,750 | +0.63(+1.28%) |
Dec 16, 2014 | 48.82 | 49.80 | 48.82 | 48.98 | 197,533 | +0.07(+0.14%) |
Dec 15, 2014 | 49.32 | 49.46 | 48.69 | 48.91 | 169,334 | -0.15(-0.30%) |
Dec 12, 2014 | 49.58 | 49.69 | 49.06 | 49.06 | 115,828 | -0.98(-1.95%) |
Dec 11, 2014 | 50.04 | 50.43 | 49.92 | 50.04 | 75,455 | +0.24(+0.49%) |
Dec 10, 2014 | 50.70 | 50.70 | 49.78 | 49.79 | 177,615 | -1.03(-2.03%) |
Dec 09, 2014 | 50.24 | 50.83 | 50.08 | 50.83 | 149,112 | +0.15(+0.30%) |
Dec 08, 2014 | 51.17 | 51.29 | 50.54 | 50.67 | 91,897 | -0.61(-1.20%) |
Dec 05, 2014 | 51.30 | 51.38 | 51.18 | 51.29 | 115,651 | +0.08(+0.16%) |
Dec 04, 2014 | 51.38 | 51.39 | 51.03 | 51.21 | 55,623 | -0.26(-0.51%) |
Dec 03, 2014 | 50.88 | 51.53 | 50.88 | 51.47 | 73,565 | +0.62(+1.23%) |
Dec 02, 2014 | 50.53 | 50.90 | 50.53 | 50.84 | 43,466 | +0.37(+0.74%) |
Dec 01, 2014 | 50.86 | 50.86 | 50.37 | 50.47 | 84,492 | -0.63(-1.24%) |
Nov 28, 2014 | 51.60 | 51.60 | 51.07 | 51.11 | 40,116 | -0.50(-0.97%) |
Nov 26, 2014 | 51.71 | 51.61 | 51.61 | 51.61 | 50,822 | -0.09(-0.17%) |
Nov 25, 2014 | 51.71 | 51.76 | 51.55 | 51.69 | 49,842 | +0.09(+0.17%) |
Nov 24, 2014 | 51.52 | 51.66 | 51.45 | 51.61 | 75,291 | +0.18(+0.35%) |
Nov 21, 2014 | 51.44 | 51.53 | 51.29 | 51.43 | 45,633 | +0.49(+0.96%) |
Nov 20, 2014 | 50.54 | 50.97 | 50.50 | 50.94 | 81,900 | +0.17(+0.34%) |
Nov 19, 2014 | 50.91 | 50.91 | 50.57 | 50.76 | 77,719 | -0.18(-0.35%) |
Nov 18, 2014 | 50.59 | 51.05 | 50.59 | 50.94 | 117,953 | +0.32(+0.63%) |
Nov 17, 2014 | 50.59 | 50.70 | 50.53 | 50.62 | 76,593 | -0.08(-0.15%) |
Nov 14, 2014 | 50.67 | 50.80 | 50.57 | 50.70 | 135,044 | +0.09(+0.17%) |
Nov 13, 2014 | 50.90 | 50.94 | 50.48 | 50.61 | 247,577 | -0.18(-0.35%) |
Nov 12, 2014 | 50.48 | 50.85 | 50.48 | 50.79 | 117,104 | +0.10(+0.20%) |
Nov 11, 2014 | 50.91 | 50.91 | 50.58 | 50.69 | 59,880 | -0.10(-0.19%) |
Nov 10, 2014 | 50.66 | 50.78 | 50.55 | 50.78 | 69,873 | +0.25(+0.49%) |
Nov 07, 2014 | 50.60 | 50.60 | 50.34 | 50.54 | 50,741 | +0.02(+0.05%) |
Nov 06, 2014 | 50.06 | 50.53 | 50.06 | 50.51 | 105,934 | +0.49(+0.97%) |
Nov 05, 2014 | 50.09 | 50.09 | 49.79 | 50.03 | 271,312 | +0.30(+0.59%) |
Nov 04, 2014 | 49.67 | 49.95 | 49.56 | 49.73 | 523,382 | -0.04(-0.09%) |
Nov 03, 2014 | 49.77 | 49.95 | 49.65 | 49.77 | 9,195,863 | -0.11(-0.23%) |
Oct 31, 2014 | 49.84 | 49.93 | 49.70 | 49.89 | 128,844 | +0.63(+1.29%) |
Oct 30, 2014 | 48.78 | 49.39 | 48.70 | 49.25 | 218,209 | +0.29(+0.58%) |
Oct 29, 2014 | 49.30 | 49.30 | 48.64 | 48.97 | 125,536 | -0.22(-0.45%) |
Oct 28, 2014 | 48.62 | 49.22 | 48.58 | 49.19 | 362,758 | +0.86(+1.78%) |
Oct 27, 2014 | 48.19 | 48.36 | 48.43 | 48.33 | 143,207 | -0.10(-0.20%) |
Oct 24, 2014 | 48.11 | 48.43 | 47.89 | 48.43 | 275,263 | +0.36(+0.75%) |
Oct 23, 2014 | 47.63 | 48.34 | 47.63 | 48.06 | 185,970 | +1.00(+2.12%) |
Oct 22, 2014 | 47.78 | 47.83 | 47.05 | 47.06 | 360,418 | -0.66(-1.38%) |
Oct 21, 2014 | 46.95 | 47.76 | 46.91 | 47.72 | 530,654 | +1.11(+2.38%) |
Oct 20, 2014 | 46.33 | 46.62 | 46.30 | 46.61 | 15,077,867 | +0.12(+0.27%) |
Oct 17, 2014 | 46.55 | 46.77 | 46.31 | 46.49 | 337,527 | +0.81(+1.78%) |
Oct 16, 2014 | 44.98 | 46.00 | 44.57 | 45.67 | 507,902 | +0.24(+0.53%) |
Oct 15, 2014 | 44.84 | 45.57 | 44.16 | 45.43 | 442,852 | +0.07(+0.16%) |
Oct 14, 2014 | 45.15 | 45.89 | 45.11 | 45.36 | 527,323 | +0.49(+1.09%) |
Oct 13, 2014 | 45.71 | 45.99 | 44.84 | 44.87 | 2,806,885 | -0.67(-1.46%) |
Oct 10, 2014 | 46.32 | 46.35 | 45.54 | 45.54 | 393,325 | -0.81(-1.75%) |
Oct 09, 2014 | 47.34 | 47.34 | 46.29 | 46.34 | 622,701 | -1.10(-2.33%) |
Oct 08, 2014 | 46.67 | 47.47 | 46.34 | 47.45 | 309,889 | +0.80(+1.71%) |
Oct 07, 2014 | 47.44 | 47.44 | 46.64 | 46.65 | 221,439 | -1.07(-2.24%) |
Oct 06, 2014 | 48.07 | 48.13 | 47.57 | 47.72 | 200,597 | -0.13(-0.27%) |
Oct 03, 2014 | 47.54 | 47.90 | 47.53 | 47.84 | 163,099 | +0.56(+1.19%) |
Oct 02, 2014 | 47.17 | 47.38 | 46.80 | 47.28 | 470,385 | +0.01(+0.02%) |