Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 42.00 | 42.00 | 42.00 | 0 | -0.55(-1.29%) | |
Dec 29, 2014 | 42.55 | 42.55 | 42.55 | 0 | -0.32(-0.75%) | |
Dec 26, 2014 | 42.87 | 42.87 | 42.87 | 42.87 | 70 | -0.18(-0.42%) |
Dec 23, 2014 | 43.05 | 43.05 | 43.05 | 0 | +0.71(+1.68%) | |
Dec 22, 2014 | 42.34 | 42.34 | 42.34 | 42.34 | 3,863 | -0.26(-0.61%) |
Dec 19, 2014 | 41.87 | 42.60 | 41.87 | 42.60 | 629 | -0.44(-1.02%) |
Dec 18, 2014 | 43.27 | 43.27 | 43.04 | 43.04 | 1,254 | +1.39(+3.34%) |
Dec 17, 2014 | 41.96 | 42.72 | 41.65 | 41.65 | 764 | -0.62(-1.47%) |
Dec 16, 2014 | 42.37 | 43.28 | 42.27 | 42.27 | 4,024 | +0.65(+1.56%) |
Dec 15, 2014 | 42.80 | 42.80 | 41.62 | 41.62 | 316 | -1.78(-4.10%) |
Dec 12, 2014 | 44.66 | 44.66 | 43.40 | 43.40 | 16,110 | -2.78(-6.02%) |
Dec 11, 2014 | 45.33 | 46.18 | 44.75 | 46.18 | 1,722 | +1.03(+2.28%) |
Dec 10, 2014 | 45.15 | 45.15 | 45.15 | 45.15 | 679 | -0.90(-1.95%) |
Dec 09, 2014 | 46.05 | 46.05 | 46.05 | 46.05 | 835 | -1.85(-3.86%) |
Dec 03, 2014 | 47.90 | 47.90 | 47.90 | 289 | -0.10(-0.21%) | |
Dec 02, 2014 | 48.30 | 48.56 | 48.00 | 48.00 | 1,820 | -0.50(-1.03%) |
Dec 01, 2014 | 49.50 | 49.50 | 48.50 | 48.50 | 1,328 | -1.50(-3.00%) |
Nov 28, 2014 | 50.00 | 50.00 | 50.00 | 50.00 | 63 | +1.00(+2.04%) |
Nov 26, 2014 | 49.00 | 49.00 | 49.00 | 0 | -0.05(-0.10%) | |
Nov 25, 2014 | 49.25 | 49.25 | 49.05 | 49.05 | 1,781 | +1.20(+2.51%) |
Nov 24, 2014 | 48.00 | 48.50 | 47.85 | 47.85 | 447 | +0.90(+1.92%) |
Nov 21, 2014 | 46.95 | 46.95 | 46.95 | 46.95 | 1,261 | +1.65(+3.64%) |
Nov 20, 2014 | 45.73 | 45.73 | 45.30 | 45.30 | 2,167 | -0.75(-1.63%) |
Nov 19, 2014 | 46.80 | 46.95 | 46.05 | 46.05 | 330 | -0.59(-1.27%) |
Nov 18, 2014 | 46.11 | 46.64 | 46.64 | 46.64 | 44 | +0.49(+1.06%) |
Nov 17, 2014 | 46.15 | 45.00 | 46.15 | 167 | +1.65(+3.71%) | |
Nov 14, 2014 | 44.76 | 44.76 | 44.50 | 44.50 | 2,009 | +0.65(+1.48%) |
Nov 13, 2014 | 44.03 | 44.40 | 43.85 | 43.85 | 386 | +0.10(+0.23%) |
Nov 12, 2014 | 44.30 | 44.30 | 43.75 | 43.75 | 399 | -1.27(-2.82%) |
Nov 11, 2014 | 45.02 | 45.02 | 45.02 | 45.02 | 249 | -0.48(-1.06%) |
Nov 10, 2014 | 44.32 | 45.50 | 44.32 | 45.50 | 1,383 | +0.60(+1.34%) |
Nov 07, 2014 | 44.38 | 45.50 | 44.38 | 44.90 | 1,234 | -1.50(-3.23%) |
Nov 06, 2014 | 46.09 | 46.40 | 45.50 | 46.40 | 855 | -0.70(-1.49%) |
Nov 05, 2014 | 47.10 | 47.10 | 47.10 | 47.10 | 36 | -0.90(-1.87%) |
Nov 04, 2014 | 48.00 | 48.00 | 48.00 | 48.00 | 430 | -0.25(-0.52%) |
Oct 31, 2014 | 48.25 | 48.25 | 48.25 | 0 | +1.93(+4.17%) | |
Oct 30, 2014 | 45.93 | 46.32 | 45.93 | 46.32 | 277 | -2.23(-4.59%) |
Oct 28, 2014 | 48.55 | 48.55 | 48.55 | 57 | +0.80(+1.68%) | |
Oct 27, 2014 | 47.42 | 48.03 | 49.95 | 47.75 | 1,164 | -2.20(-4.40%) |
Oct 24, 2014 | 49.24 | 49.95 | 49.24 | 49.95 | 1,585 | +0.70(+1.42%) |
Oct 23, 2014 | 49.25 | 49.25 | 49.25 | 49.25 | 234 | +2.20(+4.68%) |
Oct 22, 2014 | 47.81 | 47.81 | 47.05 | 47.05 | 229 | -0.55(-1.16%) |
Oct 21, 2014 | 48.50 | 48.50 | 47.60 | 47.60 | 555 | +1.35(+2.92%) |
Oct 20, 2014 | 45.89 | 47.10 | 45.89 | 46.25 | 284 | -0.50(-1.07%) |
Oct 17, 2014 | 46.41 | 46.75 | 46.41 | 46.75 | 85 | +2.05(+4.59%) |
Oct 16, 2014 | 44.70 | 44.70 | 131 | +0.95(+2.17%) | ||
Oct 15, 2014 | 44.65 | 44.65 | 43.75 | 43.75 | 2,755 | -3.00(-6.42%) |
Oct 13, 2014 | 46.75 | 46.75 | 46.75 | 205 | +0.15(+0.32%) | |
Oct 10, 2014 | 47.47 | 47.50 | 46.60 | 46.60 | 386 | -0.90(-1.89%) |
Oct 09, 2014 | 47.50 | 47.50 | 47.50 | 47.50 | 58 | -2.00(-4.04%) |
Oct 08, 2014 | 49.45 | 49.50 | 49.00 | 49.50 | 567 | +0.50(+1.02%) |
Oct 07, 2014 | 49.32 | 49.44 | 48.98 | 49.00 | 768 | -0.85(-1.71%) |
Oct 06, 2014 | 50.31 | 50.31 | 49.85 | 49.85 | 165 | -0.45(-0.89%) |
Oct 03, 2014 | 49.30 | 50.30 | 49.30 | 50.30 | 28 | +0.85(+1.72%) |
Oct 02, 2014 | 49.69 | 50.25 | 48.76 | 49.45 | 460 | -2.55(-4.90%) |