Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 51.01 | 50.31 | 50.31 | 50.31 | 553,378 | -0.77(-1.51%) |
Dec 30, 2014 | 50.70 | 51.48 | 50.70 | 51.08 | 458,799 | +0.14(+0.27%) |
Dec 29, 2014 | 50.21 | 51.30 | 50.20 | 50.94 | 500,908 | +0.73(+1.46%) |
Dec 26, 2014 | 50.21 | 50.54 | 50.02 | 50.21 | 385,371 | +0.32(+0.64%) |
Dec 24, 2014 | 49.68 | 49.89 | 49.89 | 49.89 | 546,071 | +0.16(+0.31%) |
Dec 23, 2014 | 49.09 | 50.00 | 49.09 | 49.74 | 512,557 | +0.76(+1.56%) |
Dec 22, 2014 | 48.78 | 49.10 | 48.35 | 48.97 | 1,196,717 | +0.39(+0.79%) |
Dec 19, 2014 | 48.05 | 48.71 | 47.91 | 48.59 | 1,415,049 | +0.46(+0.96%) |
Dec 18, 2014 | 48.73 | 48.83 | 47.31 | 48.13 | 1,096,395 | +0.12(+0.26%) |
Dec 17, 2014 | 46.94 | 48.13 | 46.45 | 48.00 | 1,735,472 | +1.06(+2.26%) |
Dec 16, 2014 | 46.64 | 47.73 | 46.07 | 46.94 | 1,539,815 | +0.02(+0.05%) |
Dec 15, 2014 | 48.05 | 48.32 | 46.85 | 46.92 | 1,350,460 | -1.07(-2.22%) |
Dec 12, 2014 | 49.13 | 49.13 | 47.95 | 47.99 | 1,012,337 | -1.52(-3.07%) |
Dec 11, 2014 | 50.20 | 50.20 | 49.42 | 49.51 | 801,617 | -0.76(-1.50%) |
Dec 10, 2014 | 51.18 | 51.60 | 49.94 | 50.26 | 652,296 | -1.33(-2.58%) |
Dec 09, 2014 | 51.01 | 51.85 | 51.01 | 51.59 | 486,273 | -0.09(-0.17%) |
Dec 08, 2014 | 52.63 | 52.63 | 51.48 | 51.68 | 489,439 | -1.03(-1.96%) |
Dec 05, 2014 | 52.67 | 53.24 | 52.50 | 52.72 | 594,800 | +0.25(+0.49%) |
Dec 04, 2014 | 52.40 | 52.76 | 52.20 | 52.46 | 532,600 | -0.13(-0.25%) |
Dec 03, 2014 | 51.69 | 52.80 | 51.49 | 52.59 | 712,368 | +1.31(+2.56%) |
Dec 02, 2014 | 51.76 | 52.11 | 51.19 | 51.28 | 641,596 | -0.34(-0.67%) |
Dec 01, 2014 | 51.85 | 52.30 | 51.32 | 51.62 | 605,103 | -0.88(-1.67%) |
Nov 28, 2014 | 53.58 | 53.58 | 52.36 | 52.50 | 252,213 | -1.20(-2.23%) |
Nov 26, 2014 | 53.86 | 53.70 | 53.70 | 53.70 | 387,876 | -0.02(-0.05%) |
Nov 25, 2014 | 53.51 | 53.97 | 53.33 | 53.73 | 545,681 | +0.34(+0.63%) |
Nov 24, 2014 | 53.31 | 53.46 | 53.01 | 53.39 | 718,554 | +0.25(+0.46%) |
Nov 21, 2014 | 52.58 | 53.22 | 52.56 | 53.14 | 903,677 | +1.43(+2.76%) |
Nov 20, 2014 | 51.06 | 51.76 | 51.06 | 51.72 | 669,308 | +0.15(+0.29%) |
Nov 19, 2014 | 52.57 | 52.66 | 51.49 | 51.57 | 868,390 | -1.40(-2.65%) |
Nov 18, 2014 | 53.02 | 53.34 | 52.78 | 52.97 | 868,765 | -0.06(-0.11%) |
Nov 17, 2014 | 52.87 | 53.32 | 52.45 | 53.03 | 627,544 | +0.13(+0.25%) |
Nov 14, 2014 | 52.50 | 53.00 | 52.23 | 52.90 | 1,076,234 | +0.33(+0.62%) |
Nov 13, 2014 | 52.95 | 53.17 | 52.49 | 52.57 | 656,356 | -0.31(-0.59%) |
Nov 12, 2014 | 52.77 | 53.22 | 52.65 | 52.88 | 590,320 | -0.25(-0.46%) |
Nov 11, 2014 | 53.22 | 53.52 | 52.76 | 53.13 | 647,913 | -0.45(-0.84%) |
Nov 10, 2014 | 54.89 | 55.15 | 53.35 | 53.58 | 1,089,090 | -1.38(-2.51%) |
Nov 07, 2014 | 54.75 | 55.39 | 54.37 | 54.96 | 843,203 | +0.59(+1.09%) |
Nov 06, 2014 | 54.20 | 54.76 | 54.10 | 54.37 | 754,303 | +0.07(+0.14%) |
Nov 05, 2014 | 54.30 | 54.72 | 53.93 | 54.29 | 934,012 | -0.13(-0.24%) |
Nov 04, 2014 | 54.21 | 54.54 | 53.25 | 54.42 | 867,974 | +0.03(+0.06%) |
Nov 03, 2014 | 55.03 | 55.18 | 54.29 | 54.39 | 902,417 | -0.73(-1.32%) |
Oct 31, 2014 | 53.75 | 55.24 | 53.31 | 55.12 | 1,163,478 | +1.39(+2.58%) |
Oct 30, 2014 | 53.40 | 54.47 | 53.40 | 53.73 | 828,338 | +0.01(+0.02%) |
Oct 29, 2014 | 54.42 | 54.73 | 53.21 | 53.72 | 868,915 | -0.34(-0.63%) |
Oct 28, 2014 | 53.05 | 54.32 | 52.81 | 54.06 | 900,839 | +1.47(+2.80%) |
Oct 27, 2014 | 52.67 | 52.99 | 53.17 | 52.59 | 1,393,580 | -0.58(-1.09%) |
Oct 24, 2014 | 52.28 | 53.35 | 52.10 | 53.17 | 1,088,204 | +1.27(+2.46%) |
Oct 23, 2014 | 52.49 | 52.68 | 50.87 | 51.90 | 1,446,769 | -0.20(-0.39%) |
Oct 22, 2014 | 53.22 | 53.26 | 52.04 | 52.10 | 847,893 | -1.14(-2.15%) |
Oct 21, 2014 | 52.57 | 53.38 | 52.10 | 53.25 | 738,466 | +1.42(+2.74%) |
Oct 20, 2014 | 51.09 | 51.54 | 51.08 | 51.83 | 582,709 | +0.42(+0.81%) |
Oct 17, 2014 | 51.56 | 52.26 | 50.58 | 51.41 | 729,356 | +0.54(+1.06%) |
Oct 16, 2014 | 49.28 | 51.18 | 49.28 | 50.87 | 834,136 | +0.41(+0.81%) |
Oct 15, 2014 | 49.83 | 50.94 | 48.94 | 50.46 | 747,381 | +0.09(+0.18%) |
Oct 14, 2014 | 50.45 | 51.43 | 50.10 | 50.37 | 1,069,935 | +0.26(+0.52%) |
Oct 13, 2014 | 50.93 | 52.15 | 50.02 | 50.11 | 1,001,977 | -0.74(-1.45%) |
Oct 10, 2014 | 51.52 | 52.16 | 50.85 | 50.85 | 634,531 | -1.00(-1.94%) |
Oct 09, 2014 | 53.74 | 53.74 | 51.62 | 51.85 | 759,024 | -1.88(-3.50%) |
Oct 08, 2014 | 53.26 | 53.78 | 52.10 | 53.73 | 659,592 | +0.59(+1.11%) |
Oct 07, 2014 | 53.69 | 54.09 | 53.11 | 53.14 | 663,562 | -0.87(-1.60%) |
Oct 06, 2014 | 54.28 | 54.48 | 53.48 | 54.01 | 691,414 | +0.05(+0.09%) |
Oct 03, 2014 | 54.64 | 54.83 | 53.84 | 53.96 | 555,172 | -0.53(-0.97%) |
Oct 02, 2014 | 54.82 | 55.10 | 53.75 | 54.49 | 587,276 | -0.50(-0.91%) |