Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 50.42 | 50.42 | 50.42 | 0 | -0.72(-1.41%) | |
Dec 30, 2014 | 50.75 | 51.25 | 50.75 | 51.14 | 15,786 | -0.05(-0.10%) |
Dec 29, 2014 | 51.04 | 51.24 | 50.99 | 51.19 | 23,998 | -0.74(-1.42%) |
Dec 26, 2014 | 51.05 | 51.94 | 51.05 | 51.93 | 8,696 | +0.86(+1.68%) |
Dec 24, 2014 | 51.07 | 51.07 | 51.07 | 0 | +0.16(+0.31%) | |
Dec 23, 2014 | 50.87 | 51.49 | 50.84 | 50.91 | 6,901 | -0.18(-0.35%) |
Dec 22, 2014 | 51.12 | 51.37 | 51.07 | 51.09 | 11,315 | +0.19(+0.37%) |
Dec 19, 2014 | 50.63 | 50.90 | 50.35 | 50.90 | 10,935 | -0.53(-1.03%) |
Dec 18, 2014 | 50.13 | 51.43 | 50.13 | 51.43 | 35,592 | +1.64(+3.29%) |
Dec 17, 2014 | 49.86 | 49.86 | 49.31 | 49.79 | 6,045 | +0.24(+0.48%) |
Dec 16, 2014 | 50.07 | 49.55 | 11,464 | -0.17(-0.34%) | ||
Dec 15, 2014 | 50.55 | 50.56 | 49.65 | 49.72 | 14,801 | +0.23(+0.46%) |
Dec 12, 2014 | 50.29 | 50.32 | 49.49 | 49.49 | 8,670 | -1.12(-2.21%) |
Dec 11, 2014 | 50.67 | 50.92 | 50.60 | 50.61 | 6,007 | -0.75(-1.47%) |
Dec 10, 2014 | 51.75 | 51.75 | 51.36 | 51.36 | 9,033 | -1.09(-2.08%) |
Dec 09, 2014 | 52.26 | 52.53 | 52.16 | 52.45 | 6,906 | -0.03(-0.06%) |
Dec 08, 2014 | 52.27 | 52.63 | 52.27 | 52.48 | 11,775 | +0.18(+0.34%) |
Dec 05, 2014 | 52.17 | 52.39 | 52.17 | 52.30 | 11,051 | +0.08(+0.15%) |
Dec 04, 2014 | 52.00 | 52.66 | 52.00 | 52.22 | 107,912 | +0.81(+1.58%) |
Dec 03, 2014 | 51.38 | 51.63 | 51.10 | 51.41 | 25,812 | +0.48(+0.95%) |
Dec 02, 2014 | 51.29 | 51.29 | 50.71 | 50.93 | 18,841 | -0.31(-0.61%) |
Dec 01, 2014 | 51.38 | 51.45 | 51.12 | 51.24 | 11,276 | -0.34(-0.66%) |
Nov 28, 2014 | 51.38 | 51.65 | 51.38 | 51.58 | 10,687 | +0.41(+0.80%) |
Nov 26, 2014 | 51.17 | 51.17 | 51.17 | 0 | -0.06(-0.12%) | |
Nov 25, 2014 | 50.70 | 51.30 | 50.55 | 51.23 | 77,848 | +0.52(+1.03%) |
Nov 24, 2014 | 50.60 | 50.85 | 50.57 | 50.71 | 10,887 | +0.21(+0.42%) |
Nov 21, 2014 | 50.59 | 50.79 | 50.40 | 50.50 | 25,327 | +0.48(+0.96%) |
Nov 20, 2014 | 49.90 | 50.05 | 49.78 | 50.02 | 14,176 | +0.28(+0.56%) |
Nov 19, 2014 | 50.18 | 50.18 | 49.61 | 49.74 | 12,823 | +0.17(+0.34%) |
Nov 18, 2014 | 49.89 | 50.69 | 49.49 | 49.57 | 13,195 | +1.16(+2.40%) |
Nov 17, 2014 | 48.70 | 48.26 | 48.41 | 12,656 | -0.15(-0.31%) | |
Nov 14, 2014 | 48.56 | 48.82 | 48.46 | 48.56 | 21,791 | +0.67(+1.40%) |
Nov 13, 2014 | 47.97 | 48.21 | 47.84 | 47.89 | 15,644 | +0.58(+1.23%) |
Nov 12, 2014 | 47.35 | 47.56 | 47.30 | 47.31 | 9,205 | -1.17(-2.41%) |
Nov 11, 2014 | 48.41 | 48.67 | 48.33 | 48.48 | 13,076 | +0.38(+0.79%) |
Nov 10, 2014 | 47.93 | 48.17 | 47.93 | 48.10 | 14,118 | +0.00(+0.00%) |
Nov 07, 2014 | 47.95 | 48.15 | 47.95 | 48.10 | 12,342 | +0.13(+0.27%) |
Nov 06, 2014 | 48.26 | 48.30 | 47.81 | 47.97 | 12,906 | -0.05(-0.10%) |
Nov 05, 2014 | 47.75 | 48.15 | 47.73 | 48.02 | 15,378 | +0.76(+1.61%) |
Nov 04, 2014 | 47.54 | 47.59 | 47.09 | 47.26 | 31,131 | -0.70(-1.46%) |
Nov 03, 2014 | 48.37 | 48.41 | 47.93 | 47.96 | 29,758 | -0.87(-1.78%) |
Oct 31, 2014 | 48.76 | 48.91 | 48.70 | 48.83 | 44,812 | +0.68(+1.41%) |
Oct 30, 2014 | 47.91 | 48.15 | 47.87 | 48.15 | 49,687 | +0.28(+0.58%) |
Oct 29, 2014 | 48.21 | 48.50 | 47.79 | 47.87 | 23,333 | -0.30(-0.62%) |
Oct 28, 2014 | 47.98 | 48.20 | 47.88 | 48.17 | 18,882 | -0.16(-0.32%) |
Oct 27, 2014 | 48.08 | 48.45 | 48.12 | 48.33 | 13,731 | +0.21(+0.43%) |
Oct 24, 2014 | 47.69 | 48.32 | 47.68 | 48.12 | 21,997 | +0.46(+0.97%) |
Oct 23, 2014 | 47.68 | 47.98 | 47.66 | 47.66 | 31,820 | +0.46(+0.99%) |
Oct 22, 2014 | 47.45 | 47.69 | 47.08 | 47.20 | 17,679 | +0.16(+0.35%) |
Oct 21, 2014 | 47.08 | 47.20 | 46.93 | 47.03 | 10,842 | +0.65(+1.40%) |
Oct 20, 2014 | 46.19 | 46.64 | 45.99 | 46.38 | 16,365 | +0.43(+0.94%) |
Oct 17, 2014 | 45.87 | 47.00 | 45.75 | 45.95 | 9,675 | +0.38(+0.82%) |
Oct 16, 2014 | 45.14 | 45.87 | 45.13 | 45.58 | 20,437 | -0.27(-0.58%) |
Oct 15, 2014 | 45.77 | 45.97 | 44.86 | 45.84 | 25,788 | +0.83(+1.84%) |
Oct 14, 2014 | 45.45 | 45.45 | 44.95 | 45.01 | 45,738 | -1.92(-4.09%) |
Oct 13, 2014 | 47.52 | 47.63 | 46.93 | 46.93 | 13,509 | -0.26(-0.55%) |
Oct 10, 2014 | 47.16 | 47.63 | 47.16 | 47.19 | 10,012 | -0.47(-0.99%) |
Oct 09, 2014 | 48.40 | 48.55 | 47.57 | 47.66 | 8,767 | -0.15(-0.31%) |
Oct 08, 2014 | 46.97 | 47.82 | 46.76 | 47.81 | 17,840 | +1.12(+2.40%) |
Oct 07, 2014 | 47.08 | 47.08 | 46.65 | 46.69 | 7,362 | -0.59(-1.26%) |
Oct 06, 2014 | 47.07 | 47.39 | 47.00 | 47.28 | 16,419 | +0.40(+0.86%) |
Oct 03, 2014 | 47.29 | 47.29 | 46.54 | 46.88 | 11,834 | +0.27(+0.58%) |
Oct 02, 2014 | 46.98 | 47.05 | 45.93 | 46.61 | 14,883 | -0.90(-1.89%) |